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 10 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 203 175 28 13,371 8,828 4,543 16
AAC AAC TECH (02018) 473 262 211 22,358 9,852 12,506 37
ACC ANHUI CONCH (00914) 367 179 188 29,045 13,608 15,437 24
AIA AIA (01299) 2,411 1,375 1,036 111,082 58,526 52,556 28
AIR AIR CHINA (00753) 139 14 125 22,640 8,780 13,860 36
ALB BABA (09988) 74,683 40,156 34,527 1,955,612 775,855 1,179,757 45
ALC ALUMINUM CORP OF CHINA (02600) 624 327 297 37,873 16,204 21,669 45
ALH ALI HEALTH (00241) 819 545 274 47,376 23,282 24,094 35
AMC CAM CSI300 (03188) 140 81 59 16,632 11,421 5,211 17
ANA ANTA SPORTS (02020) 5,002 2,715 2,287 130,666 60,125 70,541 26
BCM BANK OF COMM CO LTD (03328) 343 142 201 16,109 6,024 10,085 15
BEA BANK OF EAST ASIA (00023) 480 400 80 13,177 5,120 8,057 15
BIU BIDU (09888) 11,584 6,316 5,268 857,853 375,462 482,391 53
BLI BILIBILI (09626) 3,426 1,703 1,723 140,163 62,167 77,996 43
BOC BOC HK (HLDGS) LTD (02388) 628 246 382 37,999 15,177 22,822 16
BUD BUD APAC (01876) 156 147 9 12,539 4,025 8,514 19
BYA BYD (ADJ-A) (01211) 1,294 914 380 35,153 14,119 21,034 26
BYD BYD COMPANY (01211) 19,515 12,785 6,730 586,172 258,646 327,526 35
BYE BYD ELECTRONIC (00285) 1,195 240 955 32,697 13,665 19,032 33
CAT CATL (03750) 7,278 2,963 4,315 212,413 67,693 144,720 46
CCC CHINA COMM CONS (01800) 576 264 312 30,318 15,087 15,231 18
CCE CHINA COAL (01898) 536 108 428 20,289 8,671 11,618 29
CDA CHINA CINDA (01359) 276 268 8 3,808 2,225 1,583 46
CGN CGN POWER (01816) 253 16 237 6,682 3,182 3,500 20
CHQ CHINA HONGQIAO (01378) 244 109 135 6,553 2,970 3,583 39
CHT CHINA MOBILE LTD (00941) 5,063 1,913 3,150 187,931 86,122 101,809 14
CHU CHINA UNICOM LTD (00762) 1,573 787 786 40,723 19,437 21,286 15
CIT CITIC (00267) 902 793 109 22,878 14,175 8,703 20
CKH CKH HOLDINGS (00001) 715 284 431 50,927 31,020 19,907 19
CKP CK ASSET (01113) 519 326 193 9,327 4,793 4,534 16
CLI CHINA LIFE INSURANCE (02628) 6,710 3,326 3,384 316,071 138,912 177,159 34
CLP CLP HOLDINGS LTD (00002) 894 553 341 14,417 6,460 7,957 10
CMB CM BANK (03968) 10,312 5,359 4,953 173,626 60,620 113,006 24
CNC CNOOC LTD (00883) 3,857 1,390 2,467 255,545 121,995 133,550 22
COG COUNTRY GARDEN (02007) 385 283 102 16,258 7,818 8,440 53
COL CHINA OVERSEAS (00688) 999 433 566 27,575 12,008 15,567 24
COS COSCO SHIP HOLD (01919) 2,646 91 2,555 23,284 9,629 13,655 19
CPA CATHAY PACIFIC AIRWAYS (00293) 668 459 209 25,297 10,988 14,309 21
CPC CHINA PETROL & CHEM COR (00386) 4,675 1,337 3,338 214,396 104,163 110,233 19
CPI CPIC (02601) 254 60 194 46,220 22,550 23,670 34
CRC CHINA RAIL CONS (01186) 567 467 100 52,278 41,195 11,083 19
CRG CHINA RAILWAY (00390) 50 10 40 41,405 22,109 19,296 21
CRL CHINA RES LAND (01109) 8,306 5,726 2,580 63,979 36,553 27,426 28
CRP CHINA RES POWER (00836) 388 165 223 12,215 5,190 7,025 13
CSA CSOP A50 ETF (02822) 401 322 79 9,200 5,684 3,516 19
CSE CHINA SHENHUA (01088) 2,106 703 1,403 33,199 10,126 23,073 20
CSP CSPC PHARMA (01093) 3,634 1,025 2,609 135,712 66,188 69,524 36
CTB CITIC BANK (00998) 321 7 314 46,884 22,982 23,902 19
CTC CHINA TELECOM CORP LTD (00728) 1,558 938 620 66,961 34,439 32,522 14
CTS CITIC SEC (06030) 1,791 1,152 639 36,644 17,242 19,402 30
DFM DONGFENG GROUP (00489) 1,517 876 641 31,939 25,181 6,758 24
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 273
GAC GAC GROUP (02238) 151 116 35 8,604 5,100 3,504 53
GAH GEELY AUTO (00175) 1,588 447 1,141 43,943 21,228 22,715 29
GHL XINYI GLASS (00868) 323 173 150 4,925 2,213 2,712 36
GJA HAI CAP. ADJ. (02611) 0 0 0 732 480 252 29
GLI GANFENG LITHIUM (01772) 2,052 1,192 860 85,491 48,867 36,624 65
GLX GALAXY ENT (00027) 604 526 78 35,807 20,458 15,349 25
GWM GWMOTOR (02333) 2,102 937 1,165 52,199 23,359 28,840 32
HCF HSCEI ETF (02828) 324 130 194 29,807 14,106 15,701 17
HDO HAIDILAO (06862) 823 697 126 24,973 14,115 10,858 24
HEH POWER ASSETS (00006) 583 446 137 6,762 2,610 4,152 11
HES HAIER SMART HOME (06690) 178 71 107 8,282 5,002 3,280 22
HEX HK EXCHANGES & CLEARING (00388) 22,245 10,744 11,501 442,891 238,189 204,702 27
HGN HENGAN INT'L (01044) 118 110 8 4,334 1,754 2,580 19
HKB HSBC HOLDINGS PLC (00005) 14,027 4,532 9,495 512,416 209,053 303,363 19
HKG HONG KONG & CHINA GAS (00003) 4,049 1,901 2,148 27,994 10,852 17,142 10
HLD HENDERSON LAND DEV LTD (00012) 140 47 93 10,002 5,065 4,937 21
HNP HUANENG POWER INT INC (00902) 286 120 166 38,470 19,785 18,685 21
HOS HUA HONG SEMI (01347) 2,056 1,250 806 24,517 13,296 11,221 52
HSB HANG SENG BANK LTD (00011) 18 0 18 24,878 7,169 17,709 3
INB INNOVENT BIO (01801) 325 134 191 17,361 7,436 9,925 43
JDC JD (09618) 14,891 8,806 6,085 468,212 186,749 281,463 34
JDH JD HEALTH (06618) 440 166 274 19,056 8,973 10,083 37
JXC JIANGXI COPPER (00358) 560 418 142 35,118 15,792 19,326 51
KDS KINGDEE INT'L (00268) 1,330 446 884 16,960 6,918 10,042 36
KLE KUNLUN ENERGY (00135) 61 40 21 5,843 1,559 4,284 15
KSO KINGSOFT (03888) 552 211 341 24,948 12,884 12,064 31
KST KUAISHOU (01024) 11,721 6,114 5,607 358,373 178,749 179,624 47
LAU LI AUTO (02015) 7,375 3,596 3,779 264,493 123,771 140,722 37
LEN LENOVO GROUP (00992) 2,356 832 1,524 193,731 93,587 100,144 29
LNI LI NING (02331) 4,017 2,725 1,292 118,964 56,186 62,778 28
LNK LINK REIT (00823) 1,956 1,176 780 51,388 27,414 23,974 15
MDG MIDEA GROUP (00300) 686 283 403 16,223 8,304 7,919 21
MEN MENGNIU DAIRY (02319) 1,071 373 698 33,499 15,782 17,717 22
MET MEITUAN DIANPING (03690) 50,714 26,240 24,474 1,871,920 1,027,999 843,921 40
MGM MGM CHINA (02282) 48 33 15 10,860 5,810 5,050 27
MIU XIAOMI (01810) 69,610 36,214 33,396 1,726,514 928,094 798,420 45
MOL CMOC (03993) 144 76 68 3,126 1,258 1,868 48
MSB MINSHENG BANK (01988) 784 114 670 6,849 3,442 3,407 19
MTR MTR CORPORATION LTD (00066) 244 10 234 17,076 7,415 9,661 17
NBM CNBM (03323) 366 61 305 27,971 11,089 16,882 28
NCL NCI (01336) 425 237 188 14,897 6,440 8,457 35
NFU NONGFU SPRING (09633) 681 288 393 8,229 2,842 5,387 23
NTE NTES (09999) 1,051 431 620 32,010 13,436 18,574 29
NWD NEW WORLD DEV CO LTD (00017) 694 306 388 42,990 16,367 26,623 39
ORT NEW ORIENTAL (09901) 218 46 172 4,725 2,594 2,131 30
PAI PING AN INSURANCE LTD (02318) 15,820 8,844 6,976 952,143 479,878 472,265 33
PEC PETROCHINA CO LTD (00857) 7,591 4,731 2,860 682,569 306,041 376,528 23
PEN XPENG (09868) 7,855 3,685 4,170 250,917 114,794 136,123 47
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 62
PHT PA GOODDOCTOR (01833) 1,319 709 610 32,274 15,474 16,800 41
PIC PICC P&C (02328) 191 64 127 14,277 5,912 8,365 26
PIN PICC GROUP (01339) 32 4 28 6,253 3,414 2,839 32
POP POP MART (09992) 37,982 18,575 19,407 247,446 102,502 144,944 44
SAN SANDS CHINA LTD (01928) 1,845 1,019 826 68,047 29,547 38,500 28
SBO SINO BIOPHARM (01177) 421 119 302 11,989 5,983 6,006 34
SET SENSETIME (00020) 357 329 28 24,871 15,694 9,177 41
SHK SUN HUNG KAI PPT LTD (00016) 512 172 340 18,981 8,139 10,842 21
SHL XINYI SOLAR (00968) 2,396 382 2,014 41,560 18,941 22,619 44
SHZ SHENZHOU INTL (02313) 382 273 109 10,896 3,721 7,175 32
SMC SMIC (00981) 5,098 2,288 2,810 74,313 31,473 42,840 55
SNO SUNNY OPT (02382) 1,691 875 816 47,030 22,055 24,975 36
SNP SINOPHARM (01099) 241 23 218 8,978 4,090 4,888 18
SUN SUNAC (01918) 291 162 129 18,747 11,736 7,011 75
SWA SWIRE PACIFIC LTD 'A' (00019) 338 214 124 3,982 1,922 2,060 15
TCH TENCENT HOLDINGS LTD (00700) 73,927 41,802 32,125 1,957,020 930,165 1,026,855 25
TIC TECHTRONIC IND (00669) 365 228 137 15,002 8,804 6,198 28
TRF TRACKER FUND OF HK (02800) 2,985 1,284 1,701 35,295 16,473 18,822 15
TRP TRIP.COM (09961) 1,096 478 618 39,169 13,949 25,220 27
VNK CHINA VANKE (02202) 15,932 5,841 10,091 113,246 23,415 89,831 82
WEB WB (09898) 218 18 200 3,168 628 2,540 28
WHD WHG (ADJ-B) (00288) 0 0 0 920 270 650 24
WHE WHG (ADJ-C) (00288) 1 0 1 23 8 15 24
WHG WH GROUP (00288) 349 175 174 2,815 1,271 1,544 25
WHL THE WHARF (HLDGS) LTD (00004) 19 19 0 989 520 469 21
WWC WANT WANT CHINA (00151) 0 0 0 3,874 1,523 2,351 28
WXB WUXI BIO (02269) 3,724 1,995 1,729 188,688 81,063 107,625 42
XAB ABC ($0.001) (01288) 4,211 2,933 1,278 28,273 10,504 17,769 22
XBC BANK OF CHINA ($0.001) (03988) 20,413 7,436 12,977 832,289 440,678 391,611 16
XCC CCB ($0.001) (00939) 22,900 8,280 14,620 591,331 188,494 402,837 17
XIC ICBC ($0.001) (01398) 13,172 5,244 7,928 518,454 235,314 283,140 18
XPB PSBC ($0.001) (01658) 138 64 74 8,570 4,604 3,966 20
XTA CHINA TOWER ($0.001) (AD(00788) 214 214 0 2,241 1,506 735 19
XTW CHINA TOWER ($0.001) (00788) 668 264 404 61,710 40,767 20,943 20
YZC YANKUANG ENERGY (01171) 120 45 75 29,980 14,532 15,448 25
ZAO ZA ONLINE (06060) 462 91 371 29,056 15,113 13,943 32
ZJM ZIJIN MINING GROUP (02899) 2,090 1,234 856 87,528 38,225 49,303 38
ZSH ZHONGSHENG HLDG (00881) 1,131 530 601 9,427 4,778 4,649 31
TOTAL 665,940 334,693 331,247 20,206,306 9,465,925 10,740,381
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C MIU 29SEP26 50.00 8,801 3.48 39 3.32 3.32 16,472 +0.17 +5.14
P MIU 29SEP26 50.00 8,800 10.54 38 0.00 0.00 9,283 -0.39 -3.57
C TCH 12DEC25 610.00 5,384 2.31 28 2.30 0.85 2,493 -0.49 -17.50
P ALB 30MAR26 135.00 4,152 4.58 37 4.90 4.62 17,996 -0.50 -9.84
C ALB 30MAR26 175.00 4,002 5.86 38 6.35 6.35 7,570 +0.64 +12.26
P MET 30DEC25 100.00 3,927 2.92 32 3.79 2.58 31,351 -1.48 -33.64
P TCH 29JAN26 590.00 3,708 12.25 21 14.05 12.31 7,067 -0.05 -0.41
P TCH 12DEC25 590.00 3,619 0.96 28 2.78 0.85 1,797 -0.52 -35.14
C ALB 30DEC25 160.00 3,283 2.25 33 2.40 1.44 10,286 +0.52 +30.06
C TCH 12DEC25 600.00 3,265 6.04 24 6.33 2.80 1,123 -0.40 -6.21
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C HKB 12DEC25 127.50 0 0.25 113 0.00 0.00 0 +0.24 +2,400.00
C HKB 19DEC25 127.50 0 0.25 53 0.00 0.00 0 +0.24 +2,400.00
C HKB 30DEC25 127.50 0 0.25 35 0.00 0.00 713 +0.24 +2,400.00
C HKB 12DEC25 130.00 0 0.24 125 0.00 0.00 0 +0.23 +2,300.00
C HKB 19DEC25 130.00 0 0.24 58 0.00 0.00 0 +0.23 +2,300.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P HEX 12DEC25 350.00 40 0.01 65 0.01 0.01 40 -0.16 -94.12
P HEX 12DEC25 340.00 15 0.01 78 0.01 0.01 335 -0.12 -92.31
P HEX 19DEC25 330.00 0 0.01 43 0.00 0.00 0 -0.12 -92.31
P HSB 29SEP26 145.00 0 0.01 2 0.00 0.00 0 -0.12 -92.31
C HEX 30MAR26 580.00 12 0.09 25 1.01 0.93 2,270 -1.01 -91.82
* 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$ 16.08
30DEC25 8.00 C 0.00 0.00 0.00 8.09 -0.10 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.84 -0.11 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.58 -0.12 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.42 -0.03 152 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.08 -0.12 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.85 -0.09 91 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.60 -0.10 86 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.33 -0.12 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.15 -0.05 115 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.60 -0.11 66 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.23 +0.03 116 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.59 -0.12 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.22 +0.02 92 0 45 0
30DEC25 12.50 C 0.00 0.00 0.00 3.58 -0.13 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.10 -0.11 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.60 -0.09 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.09 -0.13 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.59 -0.12 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.10 -0.13 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.64 -0.12 14 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 0.30 -0.07 16 0 758 0
30DEC25 16.50 C 0.10 0.10 0.10 0.11 -0.03 17 1 2,375 0
30DEC25 17.00 C 0.04 0.04 0.04 0.03 -0.01 17 6 610 +6
30DEC25 17.50 C 0.01 0.01 0.01 0.01 0.00 19 7 2,003 -7
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 148 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 134 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 124 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.37 -0.09 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.15 -0.06 65 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.60 -0.11 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.23 +0.01 69 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.59 -0.12 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.22 0.00 54 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.59 -0.14 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.10 -0.12 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.60 -0.13 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.14 -0.11 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.62 -0.18 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.18 -0.11 14 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.77 -0.08 15 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.45 -0.07 15 0 419 0
29JAN26 16.50 C 0.00 0.00 0.00 0.25 -0.04 16 0 106 0
29JAN26 17.00 C 0.00 0.00 0.00 0.12 -0.02 16 0 17 0
29JAN26 17.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 96 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 0.00 17 0 94 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.40 -0.06 42 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.15 -0.07 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.65 -0.06 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.23 -0.01 52 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.66 -0.07 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.22 -0.01 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.66 -0.08 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.10 -0.14 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.63 -0.13 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.14 -0.11 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.67 -0.13 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.24 -0.09 14 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.87 -0.09 15 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.57 -0.07 15 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.35 -0.05 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.21 -0.04 16 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.11 -0.03 16 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 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 36 0 0 0
26FEB26 25.00 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 8.16 -0.05 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.91 -0.05 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.66 -0.04 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.42 -0.04 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.08 -0.13 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.92 -0.03 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.67 -0.03 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.42 -0.04 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.15 -0.07 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.23 -0.01 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.69 -0.04 21 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.22 -0.02 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.70 -0.05 17 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.11 -0.15 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.66 -0.12 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.19 -0.11 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.76 -0.09 14 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.37 -0.08 16 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.03 -0.04 17 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.78 -0.01 18 0 7 0
30MAR26 16.50 C 0.00 0.00 0.00 0.51 -0.02 17 0 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.34 -0.03 18 0 215 0
30MAR26 17.50 C 0.00 0.00 0.00 0.23 0.00 18 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.14 0.00 18 0 66 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 0.00 18 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 0.00 18 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 19 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 21 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.14 -0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.92 -0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.67 -0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.42 -0.06 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.15 -0.07 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.23 -0.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.69 -0.06 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.22 -0.03 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.70 -0.08 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.24 -0.08 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.79 -0.09 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.37 -0.08 14 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.97 -0.08 15 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.61 -0.08 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.28 -0.07 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.00 -0.06 17 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.77 -0.05 17 0 110 0
29JUN26 17.00 C 0.54 0.54 0.53 0.57 -0.05 17 115 146 +115
29JUN26 17.50 C 0.00 0.00 0.00 0.42 -0.05 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.32 -0.03 18 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 -0.02 18 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 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 6.42 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.15 -0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.67 -0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.26 -0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.73 -0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.27 -0.08 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.82 -0.08 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.38 -0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.96 -0.06 13 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.56 -0.06 15 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.18 -0.05 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.84 -0.10 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.53 -0.08 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.30 -0.02 18 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.05 -0.02 18 0 12 0
29SEP26 17.00 C 0.75 0.76 0.75 0.84 +0.01 18 46 133 +46
29SEP26 17.50 C 0.00 0.00 0.00 0.65 -0.02 18 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 -0.04 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 0.00 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 +0.01 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 +0.01 18 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 +0.01 18 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.18 -0.16 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.71 -0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.26 -0.12 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.78 -0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.32 -0.09 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.87 -0.09 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.44 -0.09 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.02 -0.09 14 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.63 -0.09 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.33 -0.02 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.98 -0.09 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.67 -0.09 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.39 -0.08 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.15 -0.07 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.93 -0.04 18 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 -0.05 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.62 -0.06 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 -0.05 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.39 -0.04 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.30 -0.04 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 -0.04 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
TOTAL CALL 175 8,828 +160
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 126 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 121 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 116 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 58 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 23 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 0.06 0.06 0.06 0.05 +0.01 16 2 280 +2
30DEC25 16.00 P 0.19 0.19 0.19 0.19 +0.02 15 1 759 0
30DEC25 16.50 P 0.62 0.62 0.62 0.52 +0.07 18 3 59 0
30DEC25 17.00 P 0.00 0.00 0.00 0.96 +0.10 21 0 50 0
30DEC25 17.50 P 0.00 0.00 0.00 1.46 +0.13 28 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.95 +0.12 33 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.49 +0.16 46 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.95 +0.04 45 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.44 +0.11 48 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.95 +0.12 56 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.94 +0.11 63 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.10 +0.27 102 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.95 +0.12 83 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.94 -0.01 87 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.08 +0.25 128 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.95 +0.12 106 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 36 0 3 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 29 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 0.00 17 0 78 0
29JAN26 15.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 55 0
29JAN26 15.50 P 0.16 0.16 0.16 0.15 +0.02 16 10 64 0
29JAN26 16.00 P 0.00 0.00 0.00 0.33 +0.04 16 0 84 0
29JAN26 16.50 P 0.00 0.00 0.00 0.62 +0.06 17 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 0.98 +0.07 16 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 1.46 +0.12 20 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.98 +0.14 26 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.49 +0.15 31 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.95 +0.04 31 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.45 +0.12 35 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.95 +0.12 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.07 +0.24 58 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.10 +0.27 67 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.05 +0.22 69 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.95 0.00 62 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.08 +0.15 84 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.95 +0.12 72 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 0.00 17 0 14 0
26FEB26 14.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
26FEB26 15.00 P 0.11 0.11 0.11 0.10 0.00 16 10 11 +10
26FEB26 15.50 P 0.00 0.00 0.00 0.22 +0.02 16 0 62 0
26FEB26 16.00 P 0.00 0.00 0.00 0.42 +0.03 16 0 41 0
26FEB26 16.50 P 0.00 0.00 0.00 0.70 +0.04 17 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 1.07 +0.06 18 0 36 0
26FEB26 17.50 P 0.00 0.00 0.00 1.50 +0.08 19 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.98 +0.11 22 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.49 +0.15 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.97 +0.06 28 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.46 +0.13 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.95 +0.12 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.07 +0.24 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.10 +0.27 55 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.05 +0.22 57 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.00 +0.05 58 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.08 +0.15 69 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 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 18 0 69 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 23 0
30MAR26 14.50 P 0.00 0.00 0.00 0.10 +0.01 18 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.19 +0.02 18 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.33 +0.03 18 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.52 +0.04 17 0 158 0
30MAR26 16.50 P 0.00 0.00 0.00 0.81 +0.05 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.17 +0.11 19 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.57 +0.09 20 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.01 +0.09 21 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.49 +0.13 23 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.01 +0.10 27 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.52 +0.19 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.03 +0.20 34 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.07 +0.24 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.10 +0.26 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.05 +0.22 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.02 +0.07 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.08 +0.15 60 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.96 +0.13 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.12 0.00 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.34 +0.02 18 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.50 +0.02 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.71 +0.02 18 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.99 +0.04 18 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.31 +0.06 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.67 +0.06 19 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.08 +0.07 19 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.53 +0.08 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.01 +0.10 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.52 +0.13 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.03 +0.17 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.07 +0.24 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.10 +0.25 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.05 +0.19 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.02 +0.07 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.08 +0.15 48 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.96 +0.13 44 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 0.00 20 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.14 +0.02 18 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.22 +0.03 18 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.33 +0.04 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.47 +0.05 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.65 +0.06 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.83 +0.02 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.11 +0.08 18 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.45 +0.09 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.80 +0.09 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.18 +0.09 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.60 +0.10 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.05 +0.10 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.53 +0.09 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.03 +0.11 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.07 +0.16 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.10 +0.25 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.05 +0.19 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.02 +0.07 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.08 +0.15 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.96 +0.11 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 0.00 18 1 1 +1
30DEC26 14.00 P 0.00 0.00 0.00 0.34 0.00 18 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 0.00 18 1 16 +1
30DEC26 15.00 P 0.00 0.00 0.00 0.64 0.00 18 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.85 +0.01 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.06 +0.03 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.32 +0.02 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.61 -0.02 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.94 -0.02 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.36 +0.04 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.75 +0.05 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.16 +0.06 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.60 +0.07 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.06 +0.07 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.07 +0.10 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.10 +0.18 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.05 +0.14 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.02 +0.07 32 0 0 0
TOTAL PUT 28 4,543 +14
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$ 38.50
30DEC25 20.00 C 0.00 0.00 0.00 18.56 +0.34 119 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.57 +0.35 116 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.56 +0.34 102 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.57 +0.35 98 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.57 +0.35 90 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.55 +0.32 70 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 12.57 +0.34 75 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.55 +0.32 54 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 10.57 +0.34 61 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.56 +0.33 50 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.59 +0.35 54 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.58 +0.33 45 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.57 +0.30 36 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 5.60 +0.29 36 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 4.80 +0.28 46 0 30 0
30DEC25 35.00 C 0.00 0.00 0.00 3.78 +0.25 37 0 21 0
30DEC25 36.00 C 0.00 0.00 0.00 2.96 +0.21 37 0 16 0
30DEC25 37.00 C 0.00 0.00 0.00 2.27 +0.26 38 0 81 0
30DEC25 38.00 C 1.62 1.62 1.62 1.65 +0.19 37 15 135 0
30DEC25 39.00 C 0.00 0.00 0.00 1.16 +0.14 37 0 249 0
30DEC25 40.00 C 0.67 0.81 0.67 0.75 +0.06 36 95 239 +13
30DEC25 41.00 C 0.46 0.46 0.46 0.51 +0.07 37 15 215 0
30DEC25 42.00 C 0.30 0.33 0.29 0.32 +0.04 37 24 423 +22
30DEC25 43.00 C 0.00 0.00 0.00 0.19 +0.01 37 0 95 0
30DEC25 44.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 151 0
30DEC25 45.00 C 0.00 0.00 0.00 0.06 0.00 37 0 459 0
30DEC25 46.00 C 0.00 0.00 0.00 0.03 0.00 37 0 268 0
30DEC25 47.00 C 0.00 0.00 0.00 0.02 0.00 38 0 429 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 206 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 44 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 65 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 71 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 82 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 110 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 10.63 +0.40 34 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.73 +0.37 45 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.77 +0.45 43 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.83 +0.57 42 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.88 +0.29 39 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.02 +0.27 39 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.21 +0.26 39 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.45 +0.24 39 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 3.76 +0.22 39 0 45 0
29JAN26 37.00 C 0.00 0.00 0.00 3.23 +0.32 41 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 2.65 +0.28 40 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 2.15 +0.20 40 0 245 0
29JAN26 40.00 C 1.73 1.73 1.63 1.73 +0.17 40 4 280 0
29JAN26 41.00 C 1.33 1.33 1.33 1.38 +0.13 40 15 66 +1
29JAN26 42.00 C 0.95 1.13 0.95 1.05 +0.06 39 16 77 +3
29JAN26 43.00 C 0.81 0.81 0.77 0.85 +0.08 40 30 105 +15
29JAN26 44.00 C 0.00 0.00 0.00 0.65 +0.06 40 0 45 0
29JAN26 45.00 C 0.00 0.00 0.00 0.49 +0.05 40 0 109 0
29JAN26 46.00 C 0.00 0.00 0.00 0.37 +0.04 40 0 65 0
29JAN26 47.00 C 0.00 0.00 0.00 0.28 +0.03 40 0 92 0
29JAN26 48.00 C 0.00 0.00 0.00 0.20 +0.02 39 0 67 0
29JAN26 49.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 25 0
29JAN26 50.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 67 0
29JAN26 52.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.02 0.00 40 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 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 51 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.91 +0.52 47 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.93 +0.47 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.02 +0.44 43 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.13 +0.58 42 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.34 +0.39 43 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.42 +0.25 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.67 +0.24 40 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.97 +0.22 40 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.33 +0.28 40 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.82 +0.34 41 0 340 0
26FEB26 38.00 C 0.00 0.00 0.00 3.29 +0.31 41 0 316 0
26FEB26 39.00 C 0.00 0.00 0.00 2.81 +0.21 41 0 75 0
26FEB26 40.00 C 0.00 0.00 0.00 2.39 +0.18 41 0 56 0
26FEB26 41.00 C 0.00 0.00 0.00 1.98 +0.12 40 0 211 0
26FEB26 42.00 C 1.57 1.57 1.57 1.68 +0.12 40 15 77 +15
26FEB26 43.00 C 0.00 0.00 0.00 1.39 +0.09 40 0 42 0
26FEB26 44.00 C 0.00 0.00 0.00 1.15 +0.08 40 0 65 0
26FEB26 45.00 C 0.00 0.00 0.00 0.94 +0.06 40 0 8 0
26FEB26 46.00 C 0.00 0.00 0.00 0.77 +0.06 40 0 22 0
26FEB26 47.00 C 0.00 0.00 0.00 0.63 +0.05 40 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 0.51 +0.04 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.39 +0.02 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.77 +0.52 60 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.78 +0.56 56 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.92 +0.70 63 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.93 +0.64 59 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.98 +0.76 57 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.02 +0.79 54 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.04 +0.76 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.09 +0.75 48 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.21 +0.71 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.32 +0.66 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.44 +0.62 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.63 +0.63 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.80 +0.57 43 0 25 0
30MAR26 33.00 C 0.00 0.00 0.00 7.07 +0.34 43 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.35 +0.30 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.62 +0.20 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.02 +0.29 42 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 4.58 +0.40 43 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 4.06 +0.36 43 0 71 0
30MAR26 39.00 C 0.00 0.00 0.00 3.59 +0.27 43 0 46 0
30MAR26 40.00 C 0.00 0.00 0.00 3.11 +0.20 42 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 2.76 +0.20 43 0 169 0
30MAR26 42.00 C 0.00 0.00 0.00 2.41 +0.16 42 0 106 0
30MAR26 43.00 C 0.00 0.00 0.00 2.10 +0.12 42 0 33 0
30MAR26 44.00 C 0.00 0.00 0.00 1.82 +0.09 42 0 39 0
30MAR26 45.00 C 0.00 0.00 0.00 1.57 +0.07 42 0 36 0
30MAR26 46.00 C 0.00 0.00 0.00 1.35 +0.06 42 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 1.16 +0.05 42 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 1.00 +0.05 42 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 0.83 +0.04 42 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.71 +0.04 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.47 +0.02 42 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.32 +0.02 42 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.21 +0.01 42 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.13 0.00 42 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 12.60 +0.52 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.80 +0.53 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.98 +0.59 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.22 +0.62 44 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.52 +0.57 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.82 +0.51 44 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 8.19 +0.55 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.55 +0.48 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.96 +0.34 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.41 +0.33 44 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 5.89 +0.30 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.31 +0.21 43 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.90 +0.23 43 0 17 0
29JUN26 40.00 C 4.32 4.32 4.32 4.49 +0.22 43 1 80 0
29JUN26 41.00 C 4.10 4.10 4.05 4.05 +0.10 43 5 16 0
29JUN26 42.00 C 0.00 0.00 0.00 3.81 +0.20 44 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 3.47 +0.16 44 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 3.16 +0.13 44 0 46 0
29JUN26 45.00 C 0.00 0.00 0.00 2.88 +0.12 43 0 31 0
29JUN26 46.00 C 2.69 2.69 2.69 2.60 +0.11 43 3 94 0
29JUN26 47.00 C 0.00 0.00 0.00 2.37 +0.10 43 0 7 0
29JUN26 48.00 C 2.26 2.26 2.26 2.16 +0.10 43 15 33 +15
29JUN26 49.00 C 0.00 0.00 0.00 1.94 +0.15 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.71 +0.08 43 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 1.32 +0.06 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.03 +0.05 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.80 +0.04 43 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.62 +0.04 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.49 +0.05 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.37 +0.02 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.28 +0.02 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.16 +0.01 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 12.47 +0.57 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.58 +0.47 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.97 +0.50 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.23 +0.36 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.80 +0.53 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.05 +0.29 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.60 +0.35 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.95 +0.33 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.40 +0.30 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.99 +0.39 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.51 +0.24 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.12 +0.35 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.77 +0.35 44 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 5.40 +0.37 44 0 12 0
29SEP26 42.00 C 4.95 4.95 4.95 5.06 +0.36 45 1 7 0
29SEP26 43.00 C 4.74 4.74 4.74 4.72 +0.34 44 5 17 -2
29SEP26 44.00 C 0.00 0.00 0.00 4.39 +0.34 44 0 17 0
29SEP26 45.00 C 0.00 0.00 0.00 4.05 +0.28 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.78 +0.26 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.54 +0.28 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.28 +0.27 44 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 3.05 +0.24 44 0 1 0
29SEP26 50.00 C 2.90 2.90 2.90 2.85 +0.24 44 3 27 +3
29SEP26 52.50 C 0.00 0.00 0.00 2.35 +0.20 44 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 1.97 +0.19 44 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.58 +0.10 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.35 +0.14 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.12 +0.11 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.93 +0.11 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.77 +0.08 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.64 +0.08 44 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 13.16 +0.53 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.48 +0.55 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.80 +0.43 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.21 +0.47 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.61 +0.46 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.02 +0.50 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.50 +0.50 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.80 +0.30 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.48 +0.41 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.85 +0.28 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.48 +0.28 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.05 +0.25 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.69 +0.29 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.33 +0.32 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.91 +0.23 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.65 +0.25 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.34 +0.23 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.99 +0.21 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.72 +0.20 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.46 +0.13 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.20 +0.15 44 0 0 0
TOTAL CALL 262 9,852 +85
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 41 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 83 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 158 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 149 0
30DEC25 32.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 151 0
30DEC25 33.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 150 0
30DEC25 34.00 P 0.00 0.00 0.00 0.11 -0.05 37 0 266 0
30DEC25 35.00 P 0.22 0.22 0.22 0.22 -0.08 37 5 298 0
30DEC25 36.00 P 0.52 0.52 0.37 0.40 -0.12 37 7 221 +1
30DEC25 37.00 P 0.79 0.79 0.67 0.68 -0.18 37 53 316 -2
30DEC25 38.00 P 1.06 1.06 1.06 1.06 -0.24 36 1 700 +1
30DEC25 39.00 P 0.00 0.00 0.00 1.57 -0.29 36 0 354 0
30DEC25 40.00 P 0.00 0.00 0.00 2.20 -0.34 37 0 539 0
30DEC25 41.00 P 3.21 3.21 3.21 2.94 -0.28 37 1 139 0
30DEC25 42.00 P 0.00 0.00 0.00 3.75 -0.30 37 0 89 0
30DEC25 43.00 P 5.09 5.09 5.09 4.63 -0.31 37 1 60 -1
30DEC25 44.00 P 0.00 0.00 0.00 5.56 -0.31 37 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 6.52 -0.32 37 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 7.54 -0.47 44 0 16 0
30DEC25 47.00 P 0.00 0.00 0.00 8.55 -0.36 50 0 27 0
30DEC25 48.00 P 9.44 9.44 9.44 9.50 -0.61 0 5 24 0
30DEC25 49.00 P 0.00 0.00 0.00 10.55 -0.36 58 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 11.55 -0.35 62 0 15 0
30DEC25 52.50 P 0.00 0.00 0.00 14.05 -0.36 71 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.50 -0.41 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.00 -0.41 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.50 -0.41 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.00 -0.50 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 26.50 -0.50 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 29.00 -0.50 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 31.50 -0.41 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 34.00 -0.50 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 36.50 -0.50 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 39.00 -0.41 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 41.50 -0.50 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.03 0.00 41 0 23 0
29JAN26 29.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 73 0
29JAN26 30.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 47 0
29JAN26 31.00 P 0.18 0.18 0.18 0.15 -0.02 39 1 40 +1
29JAN26 32.00 P 0.00 0.00 0.00 0.25 -0.01 40 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.38 -0.05 39 0 104 0
29JAN26 34.00 P 0.00 0.00 0.00 0.56 -0.08 39 0 104 0
29JAN26 35.00 P 0.82 0.82 0.82 0.79 -0.12 39 3 114 0
29JAN26 36.00 P 1.24 1.24 1.24 1.08 -0.16 39 5 291 0
29JAN26 37.00 P 1.45 1.45 1.45 1.46 -0.19 39 8 517 -8
29JAN26 38.00 P 0.00 0.00 0.00 1.91 -0.20 39 0 377 0
29JAN26 39.00 P 0.00 0.00 0.00 2.41 -0.28 38 0 589 0
29JAN26 40.00 P 0.00 0.00 0.00 2.96 -0.37 38 0 274 0
29JAN26 41.00 P 0.00 0.00 0.00 3.69 -0.22 39 0 53 0
29JAN26 42.00 P 0.00 0.00 0.00 4.40 -0.24 39 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 5.17 -0.24 39 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.99 -0.26 39 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.84 -0.49 39 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 7.93 -0.27 46 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 8.69 -0.39 41 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.64 -0.47 42 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 10.61 -0.50 43 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.55 -0.42 42 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.05 -0.36 49 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.50 -0.41 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.00 -0.41 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.50 -0.41 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.00 -0.50 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.50 -0.50 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 2 0
26FEB26 29.00 P 0.00 0.00 0.00 0.16 -0.02 40 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.25 -0.03 40 0 33 0
26FEB26 31.00 P 0.00 0.00 0.00 0.37 -0.04 40 0 42 0
26FEB26 32.00 P 0.00 0.00 0.00 0.51 -0.07 40 0 33 0
26FEB26 33.00 P 0.00 0.00 0.00 0.71 -0.08 40 0 31 0
26FEB26 34.00 P 0.00 0.00 0.00 0.93 -0.13 39 0 30 0
26FEB26 35.00 P 1.22 1.22 1.22 1.22 -0.14 39 5 108 +5
26FEB26 36.00 P 0.00 0.00 0.00 1.57 -0.19 39 0 178 0
26FEB26 37.00 P 1.98 1.98 1.98 1.98 -0.19 39 14 621 -14
26FEB26 38.00 P 0.00 0.00 0.00 2.43 -0.24 39 0 482 0
26FEB26 39.00 P 0.00 0.00 0.00 2.93 -0.29 39 0 171 0
26FEB26 40.00 P 3.77 3.77 3.77 3.52 -0.35 39 1 135 0
26FEB26 41.00 P 4.30 4.30 4.30 4.20 -0.28 39 5 35 +5
26FEB26 42.00 P 0.00 0.00 0.00 4.91 -0.20 40 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 5.61 -0.23 40 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 6.38 -0.24 40 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 7.17 -0.50 39 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.02 -0.51 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.88 -0.55 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.78 -0.46 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.73 -0.59 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 42 0
30MAR26 23.00 P 0.07 0.07 0.07 0.03 -0.01 42 4 22 +4
30MAR26 24.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 24 0
30MAR26 25.00 P 0.12 0.12 0.12 0.08 -0.01 42 3 40 +3
30MAR26 26.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.27 -0.04 42 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.39 -0.03 42 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.53 -0.05 42 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.72 -0.06 42 0 76 0
30MAR26 32.00 P 0.00 0.00 0.00 0.90 -0.08 42 0 38 0
30MAR26 33.00 P 0.00 0.00 0.00 1.14 -0.12 41 0 191 0
30MAR26 34.00 P 0.00 0.00 0.00 1.43 -0.16 41 0 644 0
30MAR26 35.00 P 0.00 0.00 0.00 1.77 -0.14 41 0 161 0
30MAR26 36.00 P 2.34 2.34 2.34 2.14 -0.18 41 30 156 0
30MAR26 37.00 P 0.00 0.00 0.00 2.56 -0.22 41 0 153 0
30MAR26 38.00 P 0.00 0.00 0.00 3.03 -0.26 41 0 63 0
30MAR26 39.00 P 0.00 0.00 0.00 3.54 -0.31 40 0 44 0
30MAR26 40.00 P 4.38 4.41 4.38 4.11 -0.35 40 30 33 +12
30MAR26 41.00 P 0.00 0.00 0.00 4.86 -0.19 42 0 35 0
30MAR26 42.00 P 5.78 5.78 5.75 5.53 -0.18 42 16 18 +15
30MAR26 43.00 P 0.00 0.00 0.00 6.19 -0.43 42 0 24 0
30MAR26 44.00 P 0.00 0.00 0.00 6.91 -0.46 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.76 -0.42 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.47 -0.52 42 0 81 0
30MAR26 47.00 P 0.00 0.00 0.00 9.29 -0.54 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.21 -0.47 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.03 -0.55 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.96 -0.56 43 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 14.14 -0.71 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.57 -0.53 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.01 -0.60 41 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.50 -0.50 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.00 -0.50 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.50 -0.50 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.00 -0.50 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.50 -0.58 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.00 -0.50 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.50 -0.50 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.00 -0.46 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.67 -0.04 43 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 0.84 -0.06 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.04 -0.04 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.26 -0.04 42 0 40 0
29JUN26 31.00 P 0.00 0.00 0.00 1.51 -0.12 42 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.80 -0.12 42 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 2.14 -0.08 42 0 63 0
29JUN26 34.00 P 0.00 0.00 0.00 2.50 -0.16 42 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 2.91 -0.16 42 0 167 0
29JUN26 36.00 P 3.35 3.35 3.35 3.35 -0.17 42 1 60 0
29JUN26 37.00 P 0.00 0.00 0.00 3.86 -0.12 42 0 122 0
29JUN26 38.00 P 4.50 4.50 4.50 4.41 -0.16 43 4 116 +4
29JUN26 39.00 P 0.00 0.00 0.00 4.95 -0.19 42 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 5.48 -0.20 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.26 -0.18 44 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.85 -0.22 43 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.40 -0.37 42 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 8.25 -0.23 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.83 -0.44 42 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.73 -0.31 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.50 -0.34 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.11 -0.46 42 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.92 -0.54 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.74 -0.52 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.85 -0.57 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.03 -0.63 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.30 -0.52 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.59 -0.57 40 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.09 -0.56 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.52 -0.48 43 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.00 -0.50 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.50 -0.58 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.00 -0.50 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.35 -0.06 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 1.62 -0.05 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.89 -0.02 43 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 2.22 -0.10 43 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.56 -0.03 43 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.94 -0.11 43 0 58 0
29SEP26 34.00 P 0.00 0.00 0.00 3.35 -0.12 43 0 28 0
29SEP26 35.00 P 0.00 0.00 0.00 3.80 -0.12 43 0 25 0
29SEP26 36.00 P 4.39 4.39 4.39 4.27 -0.14 43 4 21 0
29SEP26 37.00 P 0.00 0.00 0.00 4.78 -0.14 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.31 -0.16 43 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 5.86 -0.23 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.51 -0.22 43 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 7.13 -0.19 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.78 -0.24 43 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.46 -0.30 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.15 -0.31 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.87 -0.32 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.60 -0.28 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.34 -0.34 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.05 -0.41 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.74 -0.48 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.69 -0.36 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.56 -0.49 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.69 -0.34 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.95 -0.48 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.05 -0.53 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.32 -0.53 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.60 -0.52 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.11 -0.48 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.54 -0.54 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.78 -0.08 42 0 3 0
30DEC26 29.00 P 2.03 2.03 2.03 2.07 -0.06 43 2 2 +2
30DEC26 30.00 P 0.00 0.00 0.00 2.39 -0.11 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.78 -0.04 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.17 -0.03 43 0 17 0
30DEC26 33.00 P 3.50 3.50 3.50 3.51 -0.11 42 1 2 +1
30DEC26 34.00 P 0.00 0.00 0.00 4.03 -0.04 43 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.50 -0.07 43 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.87 -0.22 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.38 -0.24 42 0 0 0
30DEC26 38.00 P 6.00 6.00 6.00 5.93 -0.25 42 1 1 +1
30DEC26 39.00 P 0.00 0.00 0.00 6.56 -0.21 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.18 -0.18 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.79 -0.23 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.46 -0.21 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.11 -0.24 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.69 -0.36 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.52 -0.25 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.25 -0.13 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.97 -0.19 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.60 -0.43 43 0 0 0
TOTAL PUT 211 12,506 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 23.08
30DEC25 14.50 C 0.00 0.00 0.00 8.61 +0.36 76 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.11 +0.35 70 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.61 +0.35 63 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.11 +0.14 57 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.61 +0.35 50 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.11 +0.34 42 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.58 +0.31 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.11 +0.35 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.61 +0.21 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.11 +0.33 0 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 3.58 +0.32 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.10 +0.31 0 0 60 0
30DEC25 21.00 C 0.00 0.00 0.00 2.08 +0.25 0 0 35 0
30DEC25 22.00 C 0.00 0.00 0.00 1.28 +0.27 26 0 4,233 0
30DEC25 23.00 C 0.51 0.51 0.51 0.57 +0.14 23 4 309 +4
30DEC25 24.00 C 0.19 0.26 0.18 0.22 +0.07 25 84 339 +14
30DEC25 25.00 C 0.06 0.06 0.06 0.06 +0.02 25 30 209 -30
30DEC25 26.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 208 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 487 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,166 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 62 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 6.11 +0.28 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.61 +0.29 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.22 +0.46 41 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.67 +0.27 27 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.18 +0.33 26 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.64 +0.26 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.12 +0.22 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.29 +0.25 23 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.57 +0.23 25 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.94 +0.14 24 0 329 0
29JAN26 24.00 C 0.49 0.61 0.49 0.55 +0.11 25 27 512 +27
29JAN26 25.00 C 0.00 0.00 0.00 0.28 +0.06 25 0 388 0
29JAN26 26.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 1,176 0
29JAN26 27.00 C 0.09 0.09 0.09 0.06 +0.02 26 8 1,476 0
29JAN26 28.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.16 +0.30 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.68 +0.15 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.28 +0.38 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.70 +0.27 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.32 +0.37 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.76 +0.38 23 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.29 +0.16 22 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.46 +0.24 23 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.80 +0.23 25 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 1.24 +0.19 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.81 +0.14 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.50 +0.11 26 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.29 +0.07 26 0 91 0
26FEB26 27.00 C 0.00 0.00 0.00 0.16 +0.04 26 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.09 +0.03 26 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.61 +0.25 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.22 +0.33 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.71 +0.33 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.22 +0.25 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.79 +0.37 34 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.23 +0.31 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.76 +0.23 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.28 +0.16 24 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.80 +0.30 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.34 +0.39 24 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.89 +0.32 24 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.47 +0.27 25 0 35 0
30MAR26 21.00 C 0.00 0.00 0.00 2.69 +0.24 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.03 +0.20 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.47 +0.15 26 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 1.03 +0.09 26 0 29 0
30MAR26 25.00 C 0.00 0.00 0.00 0.75 +0.12 27 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 0.49 +0.08 27 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.32 +0.07 27 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.20 +0.04 27 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.76 +0.23 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.37 +0.33 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.89 +0.34 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.42 +0.33 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.94 +0.33 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.40 +0.25 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.98 +0.30 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.54 +0.30 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.99 +0.21 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.69 +0.30 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.19 +0.21 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.86 +0.25 28 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.14 +0.22 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.55 +0.16 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.98 +0.16 28 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.53 +0.12 27 0 0 0
29JUN26 25.00 C 1.13 1.13 1.13 1.17 +0.07 28 4 54 +2
29JUN26 26.00 C 0.00 0.00 0.00 0.91 +0.08 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.68 +0.06 28 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.49 +0.04 28 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.36 +0.03 28 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.26 +0.02 28 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.09 0.00 28 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.46 +0.20 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.16 +0.33 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.69 +0.30 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.26 +0.30 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.86 +0.31 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.42 +0.25 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.08 +0.28 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.39 +0.26 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.79 +0.36 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.21 +0.21 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.78 +0.18 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.42 +0.15 27 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.16 +0.13 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.91 +0.10 27 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.72 +0.10 27 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.56 +0.08 27 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.43 +0.06 27 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.33 +0.05 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 +0.04 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 +0.03 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.56 +0.16 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.26 +0.29 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.86 +0.28 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.39 +0.20 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.05 +0.22 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.63 +0.16 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.38 +0.23 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.73 +0.19 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.19 +0.28 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.71 +0.24 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.24 +0.16 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.88 +0.15 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.58 +0.09 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.36 +0.12 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.13 +0.11 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.94 +0.09 28 0 0 0
30DEC26 30.00 C 0.87 0.87 0.87 0.77 +0.07 28 22 22 +22
30DEC26 31.00 C 0.00 0.00 0.00 0.64 +0.07 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.52 +0.05 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.43 +0.05 28 0 0 0
TOTAL CALL 179 13,608 +39
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 145 0
30DEC25 21.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 320 0
30DEC25 22.00 P 0.22 0.22 0.22 0.14 -0.08 24 43 539 -30
30DEC25 23.00 P 0.55 0.55 0.42 0.49 -0.17 25 46 506 -40
30DEC25 24.00 P 1.08 1.08 1.06 1.13 -0.24 26 4 414 -4
30DEC25 25.00 P 0.00 0.00 0.00 2.01 -0.28 30 0 93 0
30DEC25 26.00 P 0.00 0.00 0.00 2.99 -0.27 38 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 4.04 -0.23 52 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.99 -0.30 55 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.97 -0.31 59 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.00 -0.27 71 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.97 -0.31 72 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.00 -0.28 84 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.98 -0.29 87 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.97 -0.30 90 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.02 -0.24 105 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 2 0
29JAN26 20.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 105 0
29JAN26 21.00 P 0.00 0.00 0.00 0.16 -0.05 25 0 143 0
29JAN26 22.00 P 0.46 0.46 0.46 0.40 -0.09 25 45 285 0
29JAN26 23.00 P 0.78 0.79 0.78 0.81 -0.15 26 4 344 -4
29JAN26 24.00 P 0.00 0.00 0.00 1.40 -0.21 26 0 475 0
29JAN26 25.00 P 0.00 0.00 0.00 2.18 -0.26 28 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 2.99 -0.32 26 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.04 -0.24 35 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 4.99 -0.30 37 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.97 -0.31 40 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.06 -0.22 52 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.97 -0.32 49 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.00 -0.38 56 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.99 -0.28 60 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.14 -0.14 76 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.02 -0.24 70 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.31 -0.04 26 0 55 0
26FEB26 22.00 P 0.00 0.00 0.00 0.58 -0.09 26 0 39 0
26FEB26 23.00 P 0.99 0.99 0.95 0.99 -0.15 25 18 29 -10
26FEB26 24.00 P 0.00 0.00 0.00 1.58 -0.20 26 0 26 0
26FEB26 25.00 P 0.00 0.00 0.00 2.34 -0.25 28 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 3.17 -0.26 29 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.06 -0.35 30 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.07 -0.35 35 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.99 -0.44 35 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.06 -0.22 43 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.97 -0.32 41 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.00 -0.38 47 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.17 -0.13 60 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 0.00 27 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.17 -0.04 26 0 110 0
30MAR26 20.00 P 0.00 0.00 0.00 0.26 -0.03 27 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.46 -0.06 26 0 139 0
30MAR26 22.00 P 0.76 0.76 0.76 0.78 -0.09 26 2 29 0
30MAR26 23.00 P 1.18 1.22 1.18 1.25 -0.11 27 10 30 -10
30MAR26 24.00 P 0.00 0.00 0.00 1.83 -0.15 27 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 2.52 -0.19 28 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.29 -0.25 28 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.17 -0.31 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.07 -0.35 31 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.99 -0.44 31 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.06 -0.24 38 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 7.97 -0.33 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.00 -0.38 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.17 -0.21 52 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.14 -0.14 54 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.02 -0.40 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.15 -0.03 28 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.21 -0.03 28 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.26 -0.06 27 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.35 -0.06 27 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.44 -0.09 27 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.56 -0.10 27 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.70 -0.11 27 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.03 -0.14 27 0 10 0
29JUN26 22.00 P 0.00 0.00 0.00 1.45 -0.16 27 0 23 0
29JUN26 23.00 P 1.92 1.92 1.91 2.01 -0.20 28 6 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.60 -0.23 28 0 137 0
29JUN26 25.00 P 0.00 0.00 0.00 3.17 -0.25 26 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.89 -0.26 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.65 -0.28 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.46 -0.29 23 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.36 -0.25 23 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.24 -0.25 21 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.11 -0.28 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.07 -0.31 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.17 -0.37 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.14 -0.37 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.02 -0.40 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 -0.02 27 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.33 -0.03 27 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.42 -0.04 27 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.53 -0.05 27 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.65 -0.06 27 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.79 -0.05 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.95 -0.08 27 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 1.32 -0.11 27 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.76 -0.15 27 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 2.30 -0.10 27 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.84 -0.11 27 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.54 -0.08 27 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.22 -0.08 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.99 -0.07 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.78 -0.14 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.58 -0.17 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.53 -0.09 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.34 -0.22 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.27 -0.18 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.18 -0.36 22 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.16 -0.35 23 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.05 -0.37 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.42 -0.03 28 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.52 -0.03 28 0 0 0
30DEC26 18.00 P 0.60 0.60 0.60 0.64 -0.03 28 10 14 +10
30DEC26 18.50 P 0.00 0.00 0.00 0.76 -0.03 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.87 -0.08 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.04 -0.06 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.24 -0.05 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.59 -0.10 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.02 -0.13 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.56 -0.12 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.14 -0.13 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.79 -0.12 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.51 -0.09 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.24 -0.12 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.04 -0.10 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.83 -0.09 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.69 -0.12 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.53 -0.14 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.42 -0.14 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.37 -0.17 28 0 0 0
TOTAL PUT 188 15,437 -88
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$ 77.50
12DEC25 49.00 C 0.00 0.00 0.00 28.52 -0.33 230 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 27.52 -0.17 220 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 25.03 -0.08 211 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 22.53 -0.32 188 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 20.00 +0.15 0 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 17.54 -0.24 151 0 0 0
12DEC25 62.50 C 0.00 0.00 0.00 15.12 -0.07 159 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 12.94 +0.67 182 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 10.08 +0.31 101 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 7.83 +0.55 111 0 0 0
12DEC25 72.50 C 4.60 4.66 4.30 5.00 +0.12 0 142 52 +52
12DEC25 75.00 C 2.21 2.21 2.11 2.67 +0.19 40 14 32 +13
12DEC25 77.50 C 0.54 0.54 0.36 0.66 -0.03 28 6 159 +5
12DEC25 80.00 C 0.07 0.07 0.05 0.18 +0.06 40 28 159 -3
12DEC25 82.50 C 0.00 0.00 0.00 0.08 +0.05 53 0 101 0
12DEC25 85.00 C 0.01 0.01 0.01 0.04 +0.03 64 4 115 -4
12DEC25 87.50 C 0.00 0.00 0.00 0.03 +0.02 77 0 2 0
12DEC25 90.00 C 0.00 0.00 0.00 0.02 +0.01 87 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 28.54 -0.31 91 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 27.54 -0.15 83 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 25.78 +0.41 183 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 23.18 +0.33 159 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 20.62 +0.23 139 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 18.10 +0.32 122 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 15.12 -0.13 69 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 12.99 +0.30 86 0 0 0
19DEC25 67.50 C 0.00 0.00 0.00 10.45 +0.61 70 0 0 0
19DEC25 70.00 C 0.00 0.00 0.00 7.94 +0.54 55 0 0 0
19DEC25 72.50 C 0.00 0.00 0.00 5.18 +0.16 30 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 3.03 +0.19 29 0 0 0
19DEC25 77.50 C 0.99 1.15 0.99 1.26 -0.01 25 81 59 +47
19DEC25 80.00 C 0.30 0.41 0.26 0.43 +0.01 26 96 101 +81
19DEC25 82.50 C 0.07 0.11 0.07 0.13 +0.03 28 15 15 +14
19DEC25 85.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 11 0
19DEC25 87.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 39.57 +0.03 100 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 38.57 +0.18 92 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 37.57 +0.25 80 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 37.30 +0.73 184 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 36.13 +0.60 167 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 34.51 0.00 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 33.58 +0.25 79 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 32.58 -0.10 72 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 31.58 0.00 59 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 30.53 +0.19 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 29.51 -0.09 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 28.59 -0.55 67 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 27.54 -0.15 0 0 209 0
30DEC25 52.50 C 0.00 0.00 0.00 25.78 +0.25 121 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 23.18 +0.16 105 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 20.62 +0.17 91 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 18.10 +0.32 80 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 15.57 +0.32 68 0 443 0
30DEC25 65.00 C 0.00 0.00 0.00 12.99 +0.30 56 0 2,906 0
30DEC25 67.50 C 0.00 0.00 0.00 10.48 +0.45 46 0 1,284 0
30DEC25 70.00 C 0.00 0.00 0.00 7.94 +0.33 35 0 3,764 0
30DEC25 72.50 C 0.00 0.00 0.00 5.36 +0.15 24 0 1,479 0
30DEC25 75.00 C 2.70 2.70 2.70 3.27 +0.16 22 1 944 -1
30DEC25 77.50 C 1.55 1.69 1.31 1.69 -0.01 22 77 1,572 +27
30DEC25 80.00 C 0.64 0.75 0.57 0.78 -0.03 23 316 1,396 -72
30DEC25 82.50 C 0.23 0.30 0.23 0.35 -0.03 24 55 747 -26
30DEC25 85.00 C 0.10 0.14 0.10 0.16 -0.02 26 67 2,704 +3
30DEC25 87.50 C 0.00 0.00 0.00 0.08 0.00 28 0 1,772 0
30DEC25 90.00 C 0.00 0.00 0.00 0.04 0.00 30 0 638 0
30DEC25 92.50 C 0.04 0.04 0.04 0.02 0.00 31 20 1,212 -20
30DEC25 95.00 C 0.02 0.02 0.02 0.01 0.00 33 23 2,032 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 219 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 399 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 413 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 240 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 50 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 59 0 432 0
29JAN26 46.00 C 0.00 0.00 0.00 31.66 +0.08 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 30.67 +0.21 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 29.67 +0.07 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 28.68 -0.46 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 27.54 -0.15 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 25.78 +0.25 73 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 23.18 +0.16 62 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 20.62 +0.17 53 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 18.37 +0.40 53 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 15.57 +0.32 39 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 13.41 +0.72 41 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 11.01 +0.28 36 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 8.72 +0.27 32 0 191 0
29JAN26 72.50 C 5.94 5.94 5.94 6.39 +0.26 27 5 1,829 +5
29JAN26 75.00 C 4.35 4.35 4.35 4.38 +0.10 24 1 269 0
29JAN26 77.50 C 2.64 2.66 2.56 2.93 +0.09 24 18 716 +3
29JAN26 80.00 C 1.66 1.80 1.60 1.88 -0.03 24 36 620 +6
29JAN26 82.50 C 0.00 0.00 0.00 1.18 +0.01 24 0 415 0
29JAN26 85.00 C 0.00 0.00 0.00 0.71 -0.02 25 0 390 0
29JAN26 87.50 C 0.00 0.00 0.00 0.45 -0.01 26 0 277 0
29JAN26 90.00 C 0.26 0.27 0.25 0.27 -0.02 26 47 541 +43
29JAN26 92.50 C 0.00 0.00 0.00 0.16 -0.03 27 0 1,042 0
29JAN26 95.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 548 0
29JAN26 97.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 278 0
29JAN26 100.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 146 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 132 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 151 0
29JAN26 107.50 C 0.05 0.05 0.05 0.01 0.00 31 3 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 30.82 +0.32 35 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 29.82 +0.22 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 28.83 -0.31 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 27.84 +0.15 31 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 25.78 +0.25 55 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.18 +0.16 46 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 20.79 +0.34 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 18.37 +0.40 40 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 16.13 +0.88 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 13.64 +0.73 34 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 11.01 -0.18 27 0 30 0
26FEB26 70.00 C 8.54 8.54 8.54 9.26 +0.23 30 30 60 +30
26FEB26 72.50 C 0.00 0.00 0.00 7.25 +0.20 28 0 3 0
26FEB26 75.00 C 0.00 0.00 0.00 5.21 +0.10 25 0 151 0
26FEB26 77.50 C 0.00 0.00 0.00 3.78 +0.04 24 0 248 0
26FEB26 80.00 C 0.00 0.00 0.00 2.66 -0.02 24 1 268 +1
26FEB26 82.50 C 1.75 1.75 1.75 1.91 0.00 25 2 223 -1
26FEB26 85.00 C 1.21 1.21 1.21 1.35 +0.01 25 1 144 +1
26FEB26 87.50 C 0.00 0.00 0.00 0.93 -0.02 26 0 52 0
26FEB26 90.00 C 0.00 0.00 0.00 0.64 -0.04 26 0 780 0
26FEB26 92.50 C 0.00 0.00 0.00 0.43 -0.04 27 0 58 0
26FEB26 95.00 C 0.00 0.00 0.00 0.29 -0.04 27 0 164 0
26FEB26 97.50 C 0.27 0.27 0.27 0.20 -0.03 28 1 36 +1
26FEB26 100.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 135 0
26FEB26 102.50 C 0.00 0.00 0.00 0.09 -0.03 28 0 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 40.27 +0.73 77 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 38.89 +0.20 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 37.90 +0.20 46 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 37.30 +0.66 70 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 36.13 +0.41 60 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 34.94 +0.21 44 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 33.95 +0.20 42 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 32.91 +0.23 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.38 +0.60 60 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 30.98 +0.27 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.63 +1.03 61 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.01 -0.13 36 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.00 +0.25 33 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 25.78 +0.25 43 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 23.18 +0.16 34 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 20.79 +0.27 33 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 18.37 -0.25 31 0 1,107 0
30MAR26 62.50 C 0.00 0.00 0.00 16.13 -0.12 31 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 14.22 +0.64 33 0 83 0
30MAR26 67.50 C 11.33 11.33 11.33 11.56 +0.24 27 30 1,404 +30
30MAR26 70.00 C 0.00 0.00 0.00 9.98 +0.21 30 0 286 0
30MAR26 72.50 C 7.98 7.98 7.98 7.93 +0.24 27 1 437 0
30MAR26 75.00 C 6.10 6.10 5.95 6.14 +0.04 26 2 357 0
30MAR26 77.50 C 0.00 0.00 0.00 4.77 +0.05 26 0 271 0
30MAR26 80.00 C 3.42 3.55 3.42 3.66 +0.02 26 14 1,672 +9
30MAR26 82.50 C 0.00 0.00 0.00 2.78 +0.03 26 0 442 0
30MAR26 85.00 C 2.08 2.08 2.04 2.02 0.00 26 201 346 +63
30MAR26 87.50 C 0.00 0.00 0.00 1.44 -0.02 25 0 940 0
30MAR26 90.00 C 1.18 1.18 1.18 1.00 -0.03 25 1 125 +1
30MAR26 92.50 C 0.00 0.00 0.00 0.68 -0.03 25 0 624 0
30MAR26 95.00 C 0.00 0.00 0.00 0.46 -0.03 25 0 208 0
30MAR26 97.50 C 0.00 0.00 0.00 0.30 -0.03 25 0 196 0
30MAR26 100.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 668 0
30MAR26 102.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 48 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 34.27 +0.37 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 33.29 +0.38 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 32.38 +0.45 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 31.35 +0.41 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.63 +0.67 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.37 +0.23 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.41 +0.66 35 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.05 +0.52 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.64 +0.30 32 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.30 +0.78 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.32 +0.70 33 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 16.79 +0.52 28 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 14.91 +0.21 29 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 12.66 +0.70 27 0 4 0
29JUN26 70.00 C 10.63 10.63 10.63 10.41 -0.07 24 30 611 +30
29JUN26 72.50 C 0.00 0.00 0.00 9.39 +0.37 28 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 7.71 +0.04 26 0 311 0
29JUN26 77.50 C 0.00 0.00 0.00 6.41 +0.02 26 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 5.33 +0.02 27 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 4.40 +0.04 27 0 86 0
29JUN26 85.00 C 0.00 0.00 0.00 3.60 -0.01 27 0 37 0
29JUN26 87.50 C 0.00 0.00 0.00 2.91 -0.05 27 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 2.33 -0.08 27 0 81 0
29JUN26 92.50 C 0.00 0.00 0.00 1.86 -0.10 27 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 1.48 -0.11 27 0 1,543 0
29JUN26 97.50 C 0.00 0.00 0.00 1.16 -0.12 27 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 0.92 -0.13 27 0 72 0
29JUN26 102.50 C 0.00 0.00 0.00 0.72 -0.12 27 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 0.55 -0.14 27 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.44 -0.11 27 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.33 -0.12 27 0 100 0
29JUN26 112.50 C 0.00 0.00 0.00 0.26 -0.10 27 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 0.20 -0.10 27 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 32.38 +0.45 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.55 +0.59 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.63 +0.65 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.45 +0.31 33 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.50 +0.75 32 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.33 +0.32 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.83 +0.10 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.57 +0.82 29 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 19.32 -0.12 28 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 17.37 +0.91 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.31 +0.09 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.47 +0.08 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.73 -0.11 26 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 10.22 +0.06 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.91 +0.05 27 0 93 0
29SEP26 77.50 C 0.00 0.00 0.00 7.69 +0.02 27 0 84 0
29SEP26 80.00 C 0.00 0.00 0.00 6.63 +0.02 27 0 49 0
29SEP26 82.50 C 0.00 0.00 0.00 5.67 -0.05 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 4.89 +0.06 27 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 4.24 -0.03 27 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 3.62 -0.09 27 0 50 0
29SEP26 92.50 C 0.00 0.00 0.00 3.03 -0.20 27 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 2.57 -0.24 27 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 2.12 -0.29 27 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 1.80 -0.29 27 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 1.47 -0.34 27 0 106 0
29SEP26 105.00 C 0.00 0.00 0.00 1.24 -0.31 27 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 1.01 -0.35 27 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 0.85 -0.31 27 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.69 -0.33 27 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.57 -0.32 27 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.47 -0.29 27 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.38 -0.29 27 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.32 -0.27 27 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.25 -0.26 27 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.21 -0.24 27 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.17 -0.23 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.49 +0.35 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.57 +0.16 29 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.33 +0.32 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.11 +0.18 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.97 +0.17 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.93 +0.32 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.99 +0.15 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.12 +0.08 27 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 14.41 +0.07 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.83 +0.07 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.35 +0.07 26 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 10.13 -0.03 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.96 -0.04 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.91 +0.06 27 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 6.98 +0.04 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.17 +0.05 27 0 0 0
30DEC26 87.50 C 5.20 5.20 5.20 5.44 +0.03 27 6 6 +6
30DEC26 90.00 C 0.00 0.00 0.00 4.81 0.00 27 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 4.23 -0.01 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.78 +0.01 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 3.32 -0.07 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.95 -0.08 28 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 2.56 -0.11 28 0 5 0
30DEC26 105.00 C 0.00 0.00 0.00 2.27 -0.13 28 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.97 -0.19 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.69 -0.28 28 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.53 -0.23 28 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 1.29 -0.34 28 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.14 -0.33 28 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.01 -0.31 29 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.88 -0.34 29 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.78 -0.33 29 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.69 -0.32 29 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.62 -0.29 29 0 270 0
TOTAL CALL 1,375 58,526 +344
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.02 +0.01 166 0 0 0
12DEC25 60.00 P 0.00 0.00 0.00 0.03 +0.02 152 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 0.04 +0.03 135 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 0.05 +0.04 118 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 0.06 +0.05 98 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 0.09 +0.08 82 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 0.13 +0.10 64 0 54 0
12DEC25 75.00 P 0.12 0.12 0.12 0.23 +0.04 46 2 80 +2
12DEC25 77.50 P 0.00 0.00 0.00 0.65 -0.22 28 0 76 0
12DEC25 80.00 P 2.98 3.28 2.85 2.59 -0.19 34 76 311 +1
12DEC25 82.50 P 0.00 0.00 0.00 5.03 -0.23 46 0 60 0
12DEC25 85.00 P 0.00 0.00 0.00 7.58 -0.17 74 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 10.32 +0.07 124 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 12.60 -0.15 114 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 15.01 -0.24 100 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 17.51 -0.59 112 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 20.20 -0.05 181 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 23.19 +0.44 257 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 25.63 +0.38 270 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 27.59 -0.16 201 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 30.02 -0.74 181 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 33.22 +0.47 327 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.02 +0.01 78 0 0 0
19DEC25 60.00 P 0.00 0.00 0.00 0.03 +0.02 71 0 0 0
19DEC25 62.50 P 0.00 0.00 0.00 0.04 +0.03 64 0 0 0
19DEC25 65.00 P 0.00 0.00 0.00 0.06 +0.05 57 0 0 0
19DEC25 67.50 P 0.00 0.00 0.00 0.09 +0.06 50 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 0.15 +0.07 43 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 0.28 +0.06 37 0 0 0
19DEC25 75.00 P 0.51 0.51 0.38 0.55 -0.03 31 19 49 +10
19DEC25 77.50 P 1.54 1.54 1.35 1.20 -0.18 25 9 8 -1
19DEC25 80.00 P 3.21 3.21 3.17 2.89 -0.15 26 35 22 +22
19DEC25 82.50 P 0.00 0.00 0.00 5.11 -0.20 29 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 7.58 -0.17 37 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 10.32 +0.07 60 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 12.60 -0.15 56 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 15.01 -0.44 51 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 17.51 -0.59 58 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 20.20 -0.05 88 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 23.19 +0.44 122 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 25.63 +0.38 128 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 27.59 -0.16 98 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 30.02 -0.74 91 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 109 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 446 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 676 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 671 0
30DEC25 57.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 382 0
30DEC25 60.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 1,834 0
30DEC25 62.50 P 0.03 0.03 0.03 0.04 +0.03 43 10 1,473 -10
30DEC25 65.00 P 0.00 0.00 0.00 0.06 +0.05 38 0 2,309 0
30DEC25 67.50 P 0.00 0.00 0.00 0.09 +0.05 33 0 1,546 0
30DEC25 70.00 P 0.00 0.00 0.00 0.15 +0.04 29 0 3,894 0
30DEC25 72.50 P 0.32 0.32 0.24 0.33 +0.01 26 56 1,057 -4
30DEC25 75.00 P 0.80 0.85 0.73 0.72 -0.08 24 83 1,621 -9
30DEC25 77.50 P 1.80 2.00 1.77 1.54 -0.21 22 40 892 -39
30DEC25 80.00 P 3.60 3.60 3.60 3.15 -0.20 23 6 1,336 +5
30DEC25 82.50 P 0.00 0.00 0.00 5.29 -0.26 25 0 599 0
30DEC25 85.00 P 0.00 0.00 0.00 7.64 -0.20 29 0 115 0
30DEC25 87.50 P 0.00 0.00 0.00 10.32 -0.18 41 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 12.60 -0.15 39 0 28 0
30DEC25 92.50 P 0.00 0.00 0.00 15.45 -0.15 58 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 17.51 -0.59 42 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 20.20 -0.45 61 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 23.19 +0.31 84 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 25.63 +0.10 88 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 27.59 -0.96 69 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 30.08 -0.68 72 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 33.22 +0.47 107 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 35.08 -0.85 81 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 37.58 -0.34 85 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 182 0
29JAN26 60.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 441 0
29JAN26 62.50 P 0.00 0.00 0.00 0.13 +0.03 33 0 381 0
29JAN26 65.00 P 0.16 0.17 0.16 0.23 +0.03 31 40 389 +6
29JAN26 67.50 P 0.00 0.00 0.00 0.39 +0.03 30 0 702 0
29JAN26 70.00 P 0.54 0.54 0.46 0.65 +0.02 28 21 824 -5
29JAN26 72.50 P 1.02 1.02 0.93 1.05 -0.01 26 67 493 -36
29JAN26 75.00 P 1.70 1.70 1.70 1.65 -0.07 25 1 782 0
29JAN26 77.50 P 2.90 3.00 2.86 2.59 -0.13 23 27 371 +3
29JAN26 80.00 P 0.00 0.00 0.00 4.06 -0.24 24 0 335 0
29JAN26 82.50 P 0.00 0.00 0.00 5.86 -0.17 24 0 163 0
29JAN26 85.00 P 0.00 0.00 0.00 8.21 +0.13 28 0 153 0
29JAN26 87.50 P 0.00 0.00 0.00 10.32 -0.18 28 0 32 0
29JAN26 90.00 P 0.00 0.00 0.00 12.60 -0.20 27 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 15.45 -0.28 39 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 17.58 -0.70 34 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 20.20 -0.45 41 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 23.19 -0.15 55 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 25.63 +0.03 58 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 27.59 -0.96 47 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 30.08 -0.74 50 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 33.22 -0.27 70 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 35.08 -0.95 56 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.58 -0.98 58 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 0.00 34 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.04 0.00 33 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 4 0
26FEB26 60.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 4 0
26FEB26 62.50 P 0.00 0.00 0.00 0.23 +0.01 30 0 104 0
26FEB26 65.00 P 0.34 0.34 0.34 0.39 +0.01 29 5 91 +5
26FEB26 67.50 P 0.00 0.00 0.00 0.63 -0.01 28 0 154 0
26FEB26 70.00 P 0.99 0.99 0.99 0.99 -0.03 27 30 385 +30
26FEB26 72.50 P 0.00 0.00 0.00 1.52 -0.06 26 0 243 0
26FEB26 75.00 P 2.42 2.42 2.42 2.24 -0.09 25 30 311 -30
26FEB26 77.50 P 3.68 3.68 3.53 3.27 -0.10 24 2 344 -1
26FEB26 80.00 P 5.00 5.00 5.00 4.71 -0.09 24 1 344 -1
26FEB26 82.50 P 0.00 0.00 0.00 6.27 -0.63 23 0 398 0
26FEB26 85.00 P 0.00 0.00 0.00 8.39 -0.15 25 0 152 0
26FEB26 87.50 P 0.00 0.00 0.00 10.58 +0.05 27 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 12.85 -0.18 27 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 15.45 -0.28 32 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 17.58 -0.70 29 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.20 -0.66 35 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 23.19 -0.24 46 0 120 0
26FEB26 102.50 P 0.00 0.00 0.00 25.63 +0.03 48 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 27.59 -0.96 40 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 30.08 -0.74 42 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 33.22 -0.27 58 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 35.08 -0.95 47 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 37.58 -0.98 49 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 75 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 60 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 430 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.16 +0.01 31 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.28 +0.02 30 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.43 -0.01 29 0 599 0
30MAR26 65.00 P 0.67 0.67 0.67 0.67 0.00 28 2 349 +2
30MAR26 67.50 P 0.94 0.94 0.94 1.02 -0.02 28 35 833 +35
30MAR26 70.00 P 1.43 1.43 1.43 1.50 -0.04 27 1 747 0
30MAR26 72.50 P 2.22 2.22 2.03 2.13 -0.07 26 221 593 0
30MAR26 75.00 P 3.13 3.13 2.91 2.94 -0.13 26 16 1,440 -14
30MAR26 77.50 P 0.00 0.00 0.00 4.06 -0.14 25 0 950 0
30MAR26 80.00 P 5.70 5.70 5.70 5.46 -0.21 25 30 1,536 0
30MAR26 82.50 P 0.00 0.00 0.00 6.83 -0.36 24 0 285 0
30MAR26 85.00 P 0.00 0.00 0.00 8.57 -0.32 23 0 205 0
30MAR26 87.50 P 0.00 0.00 0.00 10.72 -0.01 24 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 13.19 +0.11 28 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 15.45 -0.28 28 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.65 -0.63 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.20 -0.66 31 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.19 -0.24 40 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 25.63 +0.03 42 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.59 -0.96 35 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.08 -0.74 37 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 33.22 -0.27 50 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.08 -0.95 42 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.58 -0.98 43 0 0 0
29JUN26 44.00 P 0.12 0.12 0.12 0.01 0.00 27 80 92 +80
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 0.00 26 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 0.00 26 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 0.00 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 0.21 -0.01 26 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.37 -0.02 26 0 189 0
29JUN26 60.00 P 0.00 0.00 0.00 0.62 -0.02 26 0 494 0
29JUN26 62.50 P 0.00 0.00 0.00 0.97 -0.03 26 0 372 0
29JUN26 65.00 P 1.62 1.62 1.62 1.45 -0.04 26 2 298 +2
29JUN26 67.50 P 0.00 0.00 0.00 2.07 -0.06 27 0 284 0
29JUN26 70.00 P 2.85 2.92 2.85 2.80 -0.02 26 33 1,420 +9
29JUN26 72.50 P 3.86 3.86 3.85 3.66 -0.09 26 4 1,866 +3
29JUN26 75.00 P 0.00 0.00 0.00 4.71 -0.12 26 0 162 0
29JUN26 77.50 P 0.00 0.00 0.00 5.95 -0.11 26 0 265 0
29JUN26 80.00 P 0.00 0.00 0.00 7.41 -0.10 26 0 162 0
29JUN26 82.50 P 0.00 0.00 0.00 8.96 -0.16 26 0 92 0
29JUN26 85.00 P 0.00 0.00 0.00 10.53 -0.17 25 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 12.67 -0.52 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.58 -0.38 27 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 16.17 -0.98 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.83 -0.07 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.59 -0.93 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.82 +0.39 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 25.63 -0.74 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.73 -0.82 27 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.33 -0.56 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.40 -0.09 37 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 35.11 -0.92 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.72 -0.84 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.32 -0.03 27 0 108 0
29SEP26 55.00 P 0.82 0.82 0.82 0.52 -0.03 27 3 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.79 -0.05 27 0 76 0
29SEP26 60.00 P 1.46 1.46 1.46 1.16 -0.07 27 35 106 +32
29SEP26 62.50 P 1.90 1.90 1.90 1.65 -0.06 27 5 121 0
29SEP26 65.00 P 0.00 0.00 0.00 2.27 -0.08 27 0 190 0
29SEP26 67.50 P 0.00 0.00 0.00 3.03 -0.06 27 0 61 0
29SEP26 70.00 P 0.00 0.00 0.00 3.88 -0.07 27 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 4.85 -0.02 27 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 5.97 -0.04 27 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 7.24 -0.06 27 0 81 0
29SEP26 80.00 P 0.00 0.00 0.00 8.65 -0.08 27 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 10.20 -0.14 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.48 -0.57 25 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 13.75 -0.10 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.61 -0.10 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.63 -0.34 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.17 -0.56 26 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 21.65 -0.61 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.00 -0.71 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.63 -1.46 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.40 -0.15 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.33 -1.03 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.50 -0.45 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.92 -0.36 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.72 -0.84 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.16 -0.48 30 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.50 -0.30 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.00 -0.26 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.50 -0.40 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.08 -0.17 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.58 -0.17 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.33 -0.06 26 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.52 -0.08 26 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.78 -0.10 26 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 1.15 -0.09 26 0 0 0
30DEC26 60.00 P 1.98 1.98 1.98 1.61 -0.12 26 5 14 +5
30DEC26 62.50 P 2.45 2.45 2.45 2.19 -0.13 27 4 8 +4
30DEC26 65.00 P 0.00 0.00 0.00 2.87 -0.15 27 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 3.69 -0.14 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.65 -0.07 27 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 5.66 -0.07 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.83 -0.06 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.10 -0.05 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 9.54 -0.05 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 11.09 -0.14 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.76 -0.13 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.55 -0.09 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.41 -0.09 28 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.98 -1.12 27 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.96 -0.17 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.95 -1.34 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.57 -0.28 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.73 -0.36 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.94 -0.22 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.18 -0.23 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.50 -0.45 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.92 -0.36 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.05 -0.51 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.38 -0.29 30 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.72 -0.31 30 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 45.03 -0.41 29 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 47.58 -0.32 31 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.08 -0.22 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 52.58 -0.18 33 0 0 0
TOTAL PUT 1,036 52,556 +106
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$ 6.27
30DEC25 3.30 C 0.00 0.00 0.00 2.98 -0.06 118 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.88 -0.06 112 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.78 -0.05 107 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.69 -0.04 123 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.58 -0.05 96 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.48 -0.05 91 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.38 -0.05 86 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.28 -0.05 82 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.18 -0.05 77 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.09 -0.05 91 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.99 -0.05 86 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.88 -0.06 64 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.79 -0.05 77 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 1.69 -0.05 72 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.59 -0.05 68 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.49 -0.05 63 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.39 -0.05 59 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.29 -0.05 55 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.03 -0.06 30 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 0.82 -0.03 48 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.58 -0.03 39 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.38 -0.04 36 0 124 0
30DEC25 6.25 C 0.00 0.00 0.00 0.23 -0.03 36 0 57 0
30DEC25 6.50 C 0.13 0.13 0.13 0.13 -0.02 37 10 256 +10
30DEC25 6.75 C 0.00 0.00 0.00 0.06 -0.02 36 0 322 0
30DEC25 7.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 520 0
30DEC25 7.25 C 0.00 0.00 0.00 0.02 0.00 41 0 330 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 56 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 183 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 65 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.00 -0.04 54 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.90 -0.05 51 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.80 -0.04 47 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.71 -0.04 50 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.60 -0.06 41 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.50 -0.08 39 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.41 -0.05 41 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.32 -0.05 42 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.09 -0.01 40 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.88 -0.01 40 0 25 0
29JAN26 5.75 C 0.00 0.00 0.00 0.68 -0.03 38 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.50 -0.04 36 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.37 -0.03 37 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.26 -0.02 37 0 17 0
29JAN26 6.75 C 0.00 0.00 0.00 0.17 -0.03 36 0 80 0
29JAN26 7.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 46 0
29JAN26 7.25 C 0.00 0.00 0.00 0.08 -0.01 38 0 414 0
29JAN26 7.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 482 0
29JAN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 37 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 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
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.92 -0.05 45 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.84 -0.03 50 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.73 -0.02 44 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.63 -0.03 41 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.54 -0.04 41 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.45 -0.09 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.36 -0.03 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.14 -0.01 39 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.91 -0.04 34 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 0.75 -0.02 37 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.59 -0.03 36 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.45 -0.04 36 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.35 -0.03 37 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.25 -0.03 36 0 16 0
26FEB26 7.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 30 0
26FEB26 7.25 C 0.00 0.00 0.00 0.14 -0.01 37 0 588 0
26FEB26 7.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.07 -0.01 37 0 244 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 393 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 0.00 39 0 20 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.01 -0.05 56 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.91 -0.11 52 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.83 -0.03 62 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.71 -0.06 46 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.63 -0.04 56 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.53 -0.04 53 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.42 -0.05 45 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.33 -0.05 48 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.23 -0.05 45 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.14 -0.06 46 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.05 -0.04 47 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.95 -0.05 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.85 -0.07 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.76 -0.03 41 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.67 -0.05 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.58 -0.06 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.49 -0.06 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.40 -0.05 39 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.20 -0.07 39 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.01 -0.07 38 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 0.84 -0.02 38 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.67 -0.04 36 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 0.56 -0.03 38 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.44 -0.03 37 0 244 0
30MAR26 6.75 C 0.00 0.00 0.00 0.35 -0.03 37 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.27 -0.02 37 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.21 -0.02 37 0 183 0
30MAR26 7.50 C 0.00 0.00 0.00 0.17 -0.01 38 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.13 -0.01 38 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 0.00 38 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.08 0.00 39 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.41 -0.06 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.31 -0.07 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.21 -0.05 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.12 -0.05 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.03 -0.08 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.95 -0.04 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.87 -0.04 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.79 -0.04 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.69 -0.01 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.62 -0.06 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.55 -0.03 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.36 -0.04 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.18 -0.03 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.02 -0.06 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.89 -0.02 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.75 -0.04 37 0 15 0
29JUN26 6.50 C 0.68 0.68 0.68 0.66 -0.03 38 4 22 +4
29JUN26 6.75 C 0.00 0.00 0.00 0.55 -0.04 37 0 19 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 -0.02 37 0 15 0
29JUN26 7.25 C 0.00 0.00 0.00 0.40 -0.02 38 0 15 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 -0.02 38 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 -0.03 37 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.48 -0.04 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.39 -0.04 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.30 -0.05 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.23 -0.01 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.12 -0.05 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.04 -0.05 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.97 -0.05 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.88 -0.06 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.81 -0.05 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.74 -0.06 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.66 -0.04 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.49 -0.03 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.34 -0.03 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.20 -0.02 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.06 -0.01 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.95 -0.02 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 -0.01 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 -0.01 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.63 -0.04 37 0 13 0
29SEP26 7.25 C 0.00 0.00 0.00 0.57 -0.02 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.49 -0.03 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.43 -0.03 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.39 -0.01 38 0 29 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.23 0.00 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.07 -0.05 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.99 -0.06 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.92 -0.06 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.86 -0.05 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.79 -0.05 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.63 -0.04 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.48 -0.04 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.33 -0.02 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 -0.01 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 -0.03 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.99 0.00 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 -0.03 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.80 -0.01 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.71 -0.03 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.62 -0.06 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.57 -0.04 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.53 -0.01 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.47 -0.01 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.41 -0.02 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.37 -0.02 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 -0.01 39 0 0 0
TOTAL CALL 14 8,780 +14
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 127 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 112 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 107 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 102 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 97 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 40 0 1,177 0
30DEC25 5.75 P 0.00 0.00 0.00 0.05 +0.01 39 0 343 0
30DEC25 6.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 401 0
30DEC25 6.25 P 0.00 0.00 0.00 0.20 +0.01 36 0 562 0
30DEC25 6.50 P 0.34 0.34 0.34 0.34 +0.02 35 10 232 0
30DEC25 6.75 P 0.00 0.00 0.00 0.54 +0.04 38 0 43 0
30DEC25 7.00 P 0.00 0.00 0.00 0.77 +0.05 43 0 28 0
30DEC25 7.25 P 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 -2
30DEC25 8.25 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.23 +0.05 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.51 +0.08 90 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 0.00 39 0 12 0
29JAN26 5.25 P 0.00 0.00 0.00 0.04 0.00 38 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 94 0
29JAN26 5.75 P 0.12 0.12 0.12 0.13 +0.01 37 100 564 +100
29JAN26 6.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 495 0
29JAN26 6.25 P 0.00 0.00 0.00 0.32 +0.01 37 0 28 0
29JAN26 6.50 P 0.00 0.00 0.00 0.46 +0.02 36 0 63 0
29JAN26 6.75 P 0.00 0.00 0.00 0.63 +0.03 37 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.82 +0.03 37 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.04 +0.03 38 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.26 +0.05 38 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.50 +0.04 40 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.74 +0.02 41 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.23 +0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.51 +0.08 60 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 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 36 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 0.00 37 0 50 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 0.00 37 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.07 0.00 36 0 52 0
26FEB26 5.50 P 0.00 0.00 0.00 0.12 0.00 37 0 50 0
26FEB26 5.75 P 0.00 0.00 0.00 0.19 0.00 36 0 315 0
26FEB26 6.00 P 0.00 0.00 0.00 0.28 0.00 36 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.40 +0.01 37 0 16 0
26FEB26 6.50 P 0.00 0.00 0.00 0.54 +0.03 37 0 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.70 +0.03 37 0 39 0
26FEB26 7.00 P 0.00 0.00 0.00 0.88 +0.05 36 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 1.08 +0.07 37 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.30 +0.07 38 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.53 +0.02 39 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.75 +0.03 37 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.99 +0.06 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.23 0.00 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.51 +0.08 50 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.73 +0.04 0 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 52 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 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 0.02 +0.01 36 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 38 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 0.07 +0.01 39 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.13 +0.02 39 0 51 0
30MAR26 5.50 P 0.00 0.00 0.00 0.19 +0.02 38 0 731 0
30MAR26 5.75 P 0.00 0.00 0.00 0.26 +0.01 37 0 16 0
30MAR26 6.00 P 0.00 0.00 0.00 0.36 +0.02 37 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.48 +0.02 37 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.61 +0.02 37 0 59 0
30MAR26 6.75 P 0.00 0.00 0.00 0.77 +0.04 37 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.94 +0.03 36 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 1.13 +0.07 36 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.33 +0.08 36 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.56 +0.05 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.78 +0.05 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.01 +0.05 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.25 +0.02 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.51 +0.08 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 39 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 0.00 39 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 38 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 0.00 38 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 0.00 38 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 0.00 38 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.24 0.00 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 0.00 37 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.42 +0.01 38 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.51 0.00 37 0 40 0
29JUN26 6.25 P 0.63 0.63 0.63 0.64 +0.01 37 15 15 +15
29JUN26 6.50 P 0.00 0.00 0.00 0.78 +0.01 37 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.93 +0.03 37 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.09 +0.03 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.27 0.00 37 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.46 0.00 37 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.66 +0.02 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.87 +0.03 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.09 +0.03 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.32 +0.07 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.54 +0.06 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.78 +0.08 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 0.00 38 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 +0.01 39 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 +0.01 38 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.02 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 +0.02 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 +0.03 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.54 +0.02 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.64 +0.01 38 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.78 +0.03 38 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.92 +0.03 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.06 +0.01 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.22 +0.02 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.40 +0.02 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.57 +0.01 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.77 +0.02 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.96 +0.03 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.17 +0.03 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.37 +0.02 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.60 +0.04 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.81 +0.02 38 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.02 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.02 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 +0.02 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 +0.02 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 +0.02 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 +0.02 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.74 +0.02 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.86 +0.01 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.01 +0.01 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.16 +0.03 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.30 -0.01 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.49 +0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.66 +0.01 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.84 +0.01 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.04 +0.02 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.23 0.00 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.45 +0.02 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.66 +0.05 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.87 +0.03 38 0 0 0
TOTAL PUT 125 13,860 +113
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 153.20
12DEC25 127.50 C 0.00 0.00 0.00 25.72 - 0 0 0 -
12DEC25 130.00 C 0.00 0.00 0.00 23.22 +2.29 0 0 1 0
12DEC25 132.50 C 0.00 0.00 0.00 20.72 +2.28 0 0 0 0
12DEC25 135.00 C 0.00 0.00 0.00 18.22 +2.28 0 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 15.72 +2.27 0 0 0 0
12DEC25 140.00 C 12.80 12.80 12.80 13.23 +2.23 45 2 0 0
12DEC25 142.50 C 8.00 8.00 7.60 10.75 +2.12 44 7 6 +6
12DEC25 145.00 C 0.00 0.00 0.00 8.38 +2.15 49 0 15 0
12DEC25 147.50 C 3.60 5.26 3.60 6.05 +1.70 45 40 23 +19
12DEC25 150.00 C 2.21 4.19 2.14 3.92 +1.11 42 359 324 +79
12DEC25 152.50 C 1.50 2.55 1.20 2.36 +0.69 43 1,787 951 +4
12DEC25 155.00 C 0.90 1.43 0.58 1.26 +0.31 44 2,478 3,341 +31
12DEC25 157.50 C 0.35 0.77 0.30 0.59 +0.12 44 1,700 2,518 +456
12DEC25 160.00 C 0.18 0.37 0.15 0.25 +0.04 45 1,160 2,675 -21
12DEC25 162.50 C 0.08 0.18 0.06 0.09 +0.01 45 368 1,749 -51
12DEC25 165.00 C 0.06 0.10 0.05 0.03 0.00 46 259 2,007 -127
12DEC25 167.50 C 0.03 0.04 0.03 0.01 0.00 47 14 1,012 0
12DEC25 170.00 C 0.03 0.07 0.01 0.01 0.00 54 69 1,415 -29
12DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 393 0
12DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 67 0 302 0
12DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
12DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 80 0 122 0
19DEC25 127.50 C 0.00 0.00 0.00 25.80 - 33 0 0 -
19DEC25 130.00 C 0.00 0.00 0.00 23.31 +2.28 38 0 0 0
19DEC25 132.50 C 0.00 0.00 0.00 21.44 +2.88 69 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 18.90 +2.77 61 0 0 0
19DEC25 137.50 C 0.00 0.00 0.00 16.38 +2.68 53 0 0 0
19DEC25 140.00 C 0.00 0.00 0.00 13.31 +2.00 17 0 0 0
19DEC25 142.50 C 0.00 0.00 0.00 10.98 +1.92 29 0 0 0
19DEC25 145.00 C 0.00 0.00 0.00 8.82 +1.67 32 0 0 0
19DEC25 147.50 C 7.13 7.13 7.13 6.92 +1.42 34 1 1 +1
19DEC25 150.00 C 3.69 5.30 3.59 5.25 +1.19 35 33 24 +19
19DEC25 152.50 C 2.73 4.00 2.73 3.84 +0.84 35 124 83 +50
19DEC25 155.00 C 1.95 2.88 1.78 2.71 +0.59 36 493 402 +278
19DEC25 157.50 C 1.30 2.03 1.30 1.90 +0.50 37 322 288 +119
19DEC25 160.00 C 0.90 1.48 0.82 1.26 +0.37 37 378 372 +55
19DEC25 162.50 C 0.53 1.00 0.53 0.78 +0.24 37 309 659 +109
19DEC25 165.00 C 0.39 0.61 0.39 0.47 +0.15 37 80 687 +15
19DEC25 167.50 C 0.23 0.40 0.23 0.27 +0.09 37 98 84 -14
19DEC25 170.00 C 0.24 0.29 0.24 0.15 +0.05 37 82 232 +81
19DEC25 172.50 C 0.10 0.19 0.10 0.08 +0.03 37 114 266 +107
19DEC25 175.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 60 0
19DEC25 177.50 C 0.00 0.00 0.00 0.02 0.00 37 0 174 0
30DEC25 55.00 C 0.00 0.00 0.00 98.20 +2.20 0 0 2,863 0
30DEC25 57.50 C 0.00 0.00 0.00 95.80 +2.30 106 0 821 0
30DEC25 60.00 C 0.00 0.00 0.00 93.30 +2.29 0 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 90.81 +2.39 110 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 88.31 +2.29 0 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 85.82 +2.42 105 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 83.32 +2.29 0 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 80.83 +2.30 99 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 78.33 +2.29 0 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 75.83 +2.29 0 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 73.34 +2.29 79 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 70.84 +2.29 0 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 68.35 +2.30 76 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 65.85 +2.29 0 0 580 0
30DEC25 90.00 C 62.74 62.74 62.09 63.36 +2.30 71 158 1,243 +17
30DEC25 92.50 C 0.00 0.00 0.00 60.86 +2.29 0 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 58.36 +2.29 0 0 511 0
30DEC25 97.50 C 0.00 0.00 0.00 56.51 +2.93 115 0 1,044 0
30DEC25 100.00 C 0.00 0.00 0.00 53.37 +2.29 0 0 6,849 0
30DEC25 102.50 C 0.00 0.00 0.00 50.88 +2.41 52 0 368 0
30DEC25 105.00 C 47.15 48.10 47.15 48.38 +2.29 0 94 7,391 -94
30DEC25 107.50 C 0.00 0.00 0.00 45.89 +2.29 48 0 2,848 0
30DEC25 110.00 C 42.74 42.74 42.74 44.00 +2.94 88 30 12,814 0
30DEC25 112.50 C 38.96 38.96 38.96 40.90 +2.29 43 45 8,525 -45
30DEC25 115.00 C 37.89 37.89 37.32 38.40 +2.12 34 119 5,841 -51
30DEC25 117.50 C 32.81 34.81 32.81 35.70 +2.08 0 180 6,692 -68
30DEC25 120.00 C 32.54 33.17 31.57 33.41 +2.29 32 626 15,095 -314
30DEC25 122.50 C 30.02 30.72 28.81 30.71 +2.20 0 614 2,995 -276
30DEC25 125.00 C 28.10 28.22 28.05 28.22 +2.06 0 86 9,208 +26
30DEC25 127.50 C 0.00 0.00 0.00 25.95 +2.26 32 0 2,252 0
30DEC25 130.00 C 22.49 22.59 22.02 23.31 +2.16 0 115 23,247 -100
30DEC25 132.50 C 20.12 20.12 19.56 21.44 +2.88 44 134 5,463 -134
30DEC25 135.00 C 0.00 0.00 0.00 19.23 +2.76 44 0 8,256 0
30DEC25 137.50 C 0.00 0.00 0.00 16.38 +2.05 33 0 2,639 0
30DEC25 140.00 C 11.40 14.08 11.40 13.76 +1.54 27 7 10,585 -3
30DEC25 142.50 C 11.48 11.48 11.48 11.69 +1.55 29 3 2,896 0
30DEC25 145.00 C 8.35 9.60 8.28 9.73 +1.63 30 356 8,311 -262
30DEC25 147.50 C 7.91 8.03 7.91 8.03 +1.45 31 2 2,862 -2
30DEC25 150.00 C 4.60 6.66 4.60 6.44 +1.20 31 58 14,930 +6
30DEC25 152.50 C 4.01 5.10 3.60 5.08 +1.08 32 166 4,399 +88
30DEC25 155.00 C 3.00 4.00 2.75 3.93 +0.85 32 2,201 10,416 -319
30DEC25 157.50 C 1.98 3.14 1.98 2.99 +0.61 32 844 3,899 +154
30DEC25 160.00 C 1.62 2.40 1.44 2.25 +0.52 33 3,283 10,286 +260
30DEC25 162.50 C 1.17 1.82 1.10 1.60 +0.37 32 783 2,636 +6
30DEC25 165.00 C 0.85 1.27 0.83 1.21 +0.36 33 461 11,322 +77
30DEC25 167.50 C 0.59 0.95 0.59 0.84 +0.26 33 638 12,163 +66
30DEC25 170.00 C 0.41 0.70 0.41 0.57 +0.19 33 630 9,040 +440
30DEC25 172.50 C 0.46 0.49 0.38 0.38 +0.13 33 60 5,586 +7
30DEC25 175.00 C 0.31 0.36 0.28 0.25 +0.09 33 51 5,141 -30
30DEC25 177.50 C 0.21 0.28 0.21 0.16 +0.06 33 309 2,709 +2
30DEC25 180.00 C 0.15 0.24 0.14 0.10 +0.04 33 237 12,588 -21
30DEC25 182.50 C 0.11 0.11 0.11 0.06 +0.02 33 1 1,554 0
30DEC25 185.00 C 0.09 0.14 0.09 0.04 +0.01 33 32 6,500 +13
30DEC25 187.50 C 0.10 0.10 0.10 0.03 +0.01 34 16 1,187 0
30DEC25 190.00 C 0.07 0.10 0.07 0.02 +0.01 34 125 3,279 -111
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,770 0
30DEC25 195.00 C 0.05 0.05 0.05 0.01 0.00 36 20 2,145 -20
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2,160 0
30DEC25 200.00 C 0.03 0.04 0.03 0.01 0.00 39 13 7,346 -4
30DEC25 205.00 C 0.02 0.02 0.02 0.01 0.00 42 18 4,956 0
30DEC25 210.00 C 0.01 0.01 0.01 0.01 0.00 46 200 2,269 +200
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 54 0 240 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 57 0 693 0
30DEC25 235.00 C 0.02 0.02 0.02 0.01 0.00 60 2 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 63 800 1,533 +786
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 65 0 627 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,530 0
29JAN26 80.00 C 0.00 0.00 0.00 73.55 +2.39 54 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 71.06 +2.38 50 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 68.39 +2.19 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 66.08 +2.37 42 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 63.59 +2.29 33 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 61.10 +2.36 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 58.61 +2.36 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.51 +2.75 66 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 53.64 +2.35 38 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.15 +2.34 36 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 48.66 +2.31 33 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 45.89 +2.00 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.00 +1.99 49 0 1,000 0
29JAN26 112.50 C 0.00 0.00 0.00 41.24 +2.27 35 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 38.83 +2.30 38 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 36.34 +2.23 35 0 330 0
29JAN26 120.00 C 0.00 0.00 0.00 34.57 +2.85 47 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 31.53 +2.51 35 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 29.17 +2.12 35 0 40 0
29JAN26 127.50 C 0.00 0.00 0.00 26.87 +2.81 35 0 4 0
29JAN26 130.00 C 23.30 23.30 23.30 23.89 +1.95 23 2 67 +2
29JAN26 132.50 C 0.00 0.00 0.00 22.28 +2.12 33 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 20.01 +1.90 32 0 84 0
29JAN26 137.50 C 0.00 0.00 0.00 17.98 +1.81 32 0 2 0
29JAN26 140.00 C 0.00 0.00 0.00 15.95 +1.60 32 0 45 0
29JAN26 142.50 C 0.00 0.00 0.00 14.20 +1.31 32 0 1 0
29JAN26 145.00 C 0.00 0.00 0.00 12.57 +1.38 33 0 36 0
29JAN26 147.50 C 10.18 10.18 10.05 11.06 +1.11 33 67 140 -12
29JAN26 150.00 C 8.20 9.42 8.20 9.67 +1.05 34 52 679 0
29JAN26 152.50 C 7.10 8.67 7.04 8.48 +0.90 34 417 786 +234
29JAN26 155.00 C 6.04 7.50 6.04 7.31 +0.86 34 125 1,141 -8
29JAN26 157.50 C 5.48 6.41 5.21 6.33 +0.75 35 278 3,282 +45
29JAN26 160.00 C 4.60 5.59 4.54 5.51 +0.70 35 220 7,154 +63
29JAN26 162.50 C 4.24 4.73 4.12 4.72 +0.63 35 201 2,517 +37
29JAN26 165.00 C 3.38 4.26 3.34 4.01 +0.59 35 138 3,035 +12
29JAN26 167.50 C 2.92 3.42 2.92 3.35 +0.50 35 120 2,253 +10
29JAN26 170.00 C 2.50 3.18 2.50 2.79 +0.43 35 247 3,500 -9
29JAN26 172.50 C 2.24 2.73 2.24 2.30 +0.36 35 220 10,711 +77
29JAN26 175.00 C 1.85 2.34 1.75 1.89 +0.30 35 279 1,851 +108
29JAN26 177.50 C 1.75 2.00 1.60 1.55 +0.26 35 1,437 5,112 +1,391
29JAN26 180.00 C 1.35 1.70 1.20 1.26 +0.21 35 373 6,412 +216
29JAN26 182.50 C 1.28 1.28 1.28 1.02 +0.18 35 1 1,333 0
29JAN26 185.00 C 0.95 1.20 0.95 0.82 +0.15 35 18 1,329 +3
29JAN26 187.50 C 0.95 0.95 0.87 0.65 +0.11 35 37 1,294 +25
29JAN26 190.00 C 0.00 0.00 0.00 0.52 +0.09 35 0 1,827 0
29JAN26 192.50 C 0.00 0.00 0.00 0.41 +0.07 35 0 820 0
29JAN26 195.00 C 0.00 0.00 0.00 0.32 +0.06 35 0 357 0
29JAN26 197.50 C 0.00 0.00 0.00 0.25 +0.04 35 0 1,219 0
29JAN26 200.00 C 0.46 0.51 0.46 0.20 +0.04 35 1,049 2,148 +500
29JAN26 205.00 C 0.36 0.38 0.36 0.12 +0.02 35 600 1,110 +600
29JAN26 210.00 C 0.27 0.28 0.27 0.07 +0.01 35 800 1,807 +649
29JAN26 215.00 C 0.00 0.00 0.00 0.04 0.00 35 0 344 0
29JAN26 220.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 2,016 0
29JAN26 225.00 C 0.18 0.18 0.18 0.02 +0.01 36 1 1,130 +1
29JAN26 230.00 C 0.11 0.11 0.10 0.01 0.00 36 73 1,223 0
29JAN26 235.00 C 0.10 0.10 0.10 0.01 0.00 38 40 2,037 +40
29JAN26 240.00 C 0.07 0.07 0.07 0.01 0.00 39 20 1,855 +20
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 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 47 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 50 0 60 0
29JAN26 280.00 C 0.04 0.04 0.04 0.01 0.00 51 2 190 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 54 0 594 0
26FEB26 80.00 C 0.00 0.00 0.00 73.55 +1.96 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 71.06 +1.96 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 68.39 +1.76 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 66.08 +1.97 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 63.59 +1.90 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 61.10 +1.88 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 58.61 +1.84 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 56.51 +2.22 46 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 53.64 +1.76 0 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 51.46 +2.00 37 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 49.01 +2.66 37 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 46.58 +2.10 37 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 44.86 +2.79 49 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 43.02 +3.34 53 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 38.83 +2.21 0 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 37.25 +2.48 39 0 330 0
26FEB26 120.00 C 0.00 0.00 0.00 35.83 +3.50 47 0 60 0
26FEB26 122.50 C 0.00 0.00 0.00 33.51 +2.18 45 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 31.08 +1.94 42 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 29.08 +2.74 43 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 26.43 +2.46 39 0 9 0
26FEB26 132.50 C 0.00 0.00 0.00 23.46 +1.85 33 0 0 0
26FEB26 135.00 C 20.80 20.80 20.80 22.33 +2.09 37 35 146 +35
26FEB26 137.50 C 0.00 0.00 0.00 19.84 +0.60 34 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 19.02 +1.49 38 0 5 0
26FEB26 142.50 C 0.00 0.00 0.00 17.31 +2.24 38 0 4 0
26FEB26 145.00 C 0.00 0.00 0.00 15.07 +1.44 35 0 283 0
26FEB26 147.50 C 0.00 0.00 0.00 13.64 +1.18 35 0 189 0
26FEB26 150.00 C 12.22 12.39 11.47 12.32 +1.13 36 7 1,123 0
26FEB26 152.50 C 10.96 10.96 10.70 11.09 +0.99 36 163 1,479 +139
26FEB26 155.00 C 0.00 0.00 0.00 10.13 +0.99 37 0 1,484 0
26FEB26 157.50 C 8.15 8.15 8.15 9.11 +0.91 37 15 735 -15
26FEB26 160.00 C 7.10 8.20 7.10 8.20 +0.83 37 5 1,055 0
26FEB26 162.50 C 6.99 6.99 6.87 7.46 +0.95 38 30 1,245 -15
26FEB26 165.00 C 5.80 6.73 5.80 6.64 +0.90 38 132 643 +86
26FEB26 167.50 C 5.15 5.15 5.15 5.86 +0.82 38 3 253 +3
26FEB26 170.00 C 4.69 5.55 4.69 5.17 +0.75 38 30 1,839 +2
26FEB26 172.50 C 4.76 4.88 4.76 4.54 +0.68 38 3 737 0
26FEB26 175.00 C 3.80 4.38 3.80 3.97 +0.61 38 155 9,204 +107
26FEB26 177.50 C 3.88 3.88 3.58 3.47 +0.55 38 199 519 +49
26FEB26 180.00 C 3.36 3.60 3.20 3.03 +0.50 38 225 7,178 +2
26FEB26 182.50 C 3.06 3.10 2.89 2.63 +0.44 37 22 801 +1
26FEB26 185.00 C 2.42 2.57 2.34 2.28 +0.39 37 55 513 +5
26FEB26 187.50 C 2.42 2.42 2.27 1.97 +0.35 37 50 741 +50
26FEB26 190.00 C 2.15 2.33 2.06 1.70 +0.31 37 213 1,465 +11
26FEB26 192.50 C 1.94 1.97 1.84 1.46 +0.27 37 115 687 +35
26FEB26 195.00 C 1.74 1.75 1.65 1.26 +0.24 37 54 3,074 0
26FEB26 197.50 C 1.56 1.56 1.47 1.08 +0.21 37 50 70 +50
26FEB26 200.00 C 1.18 1.40 1.18 0.92 +0.18 37 41 38 +26
26FEB26 205.00 C 1.16 1.21 1.10 0.67 +0.14 37 93 93 +93
26FEB26 210.00 C 0.92 1.00 0.90 0.48 +0.10 37 221 298 +218
26FEB26 215.00 C 0.78 0.81 0.75 0.35 +0.08 37 33 33 +33
26FEB26 220.00 C 0.62 0.67 0.62 0.25 +0.06 37 26 58 +21
26FEB26 225.00 C 0.00 0.00 0.00 0.17 +0.04 37 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 0.12 +0.03 37 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 270.00 C 0.16 0.16 0.16 0.01 0.00 39 45 113 +45
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
30MAR26 65.00 C 0.00 0.00 0.00 88.82 +2.18 46 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 86.34 +2.29 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 83.99 +2.28 62 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 80.95 +1.85 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 78.80 +2.04 0 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 76.15 +1.87 0 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 74.43 +2.61 64 0 314 0
30MAR26 82.50 C 0.00 0.00 0.00 71.49 +2.11 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.21 +2.27 51 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 66.84 +2.34 52 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 63.59 +0.09 0 0 94 0
30MAR26 92.50 C 0.00 0.00 0.00 61.69 +2.05 41 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 59.01 +1.84 0 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 56.59 +2.30 0 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 55.13 +2.94 52 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 52.65 +3.19 49 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 50.26 +3.35 48 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 47.91 +3.43 47 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 45.75 +2.77 47 0 4,185 0
30MAR26 112.50 C 0.00 0.00 0.00 43.02 +2.95 42 0 1,724 0
30MAR26 115.00 C 0.00 0.00 0.00 39.51 +1.29 28 0 1,414 0
30MAR26 117.50 C 0.00 0.00 0.00 37.25 +1.87 30 0 672 0
30MAR26 120.00 C 0.00 0.00 0.00 36.06 +2.64 39 0 2,954 0
30MAR26 122.50 C 0.00 0.00 0.00 33.51 +1.66 36 0 903 0
30MAR26 125.00 C 0.00 0.00 0.00 31.08 +1.38 34 0 6,885 0
30MAR26 127.50 C 0.00 0.00 0.00 30.36 +2.03 41 0 905 0
30MAR26 130.00 C 0.00 0.00 0.00 27.89 +2.15 38 0 15,369 0
30MAR26 132.50 C 0.00 0.00 0.00 26.58 +1.91 40 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 23.29 +1.65 34 0 5,607 0
30MAR26 137.50 C 0.00 0.00 0.00 22.26 +0.98 37 0 1,446 0
30MAR26 140.00 C 20.00 20.34 20.00 20.92 +1.26 38 5 11,601 +3
30MAR26 142.50 C 0.00 0.00 0.00 19.65 +2.41 39 0 308 0
30MAR26 145.00 C 16.90 16.90 16.90 17.27 +1.42 36 9 2,290 +9
30MAR26 147.50 C 15.66 15.66 15.66 15.75 +1.18 36 2 348 +1
30MAR26 150.00 C 14.00 14.38 13.72 14.49 +1.01 36 11 7,666 +2
30MAR26 152.50 C 13.41 13.41 13.10 13.49 +1.14 37 2 2,348 +2
30MAR26 155.00 C 11.88 11.88 11.88 12.40 +1.01 37 3 2,397 0
30MAR26 157.50 C 0.00 0.00 0.00 11.38 +0.94 37 0 1,728 0
30MAR26 160.00 C 9.35 10.50 9.35 10.50 +0.84 38 328 13,702 +311
30MAR26 162.50 C 8.90 9.74 8.86 9.50 +0.74 37 72 4,448 +39
30MAR26 165.00 C 8.58 8.80 8.18 8.80 +0.88 38 33 9,235 +15
30MAR26 167.50 C 7.91 7.91 7.91 7.97 +0.81 38 2 1,106 -1
30MAR26 170.00 C 7.27 7.60 6.99 7.21 +0.76 38 37 12,574 -16
30MAR26 172.50 C 6.11 6.11 6.11 6.50 +0.69 38 1 2,485 0
30MAR26 175.00 C 6.35 6.35 6.35 5.86 +0.64 38 4,002 7,570 +2,981
30MAR26 177.50 C 5.58 5.58 5.35 5.27 +0.59 38 70 1,456 +56
30MAR26 180.00 C 4.80 5.34 4.66 4.73 +0.53 38 99 9,409 +70
30MAR26 182.50 C 4.81 4.81 4.79 4.24 +0.49 38 60 657 +60
30MAR26 185.00 C 4.40 4.40 4.36 3.80 +0.45 38 140 7,087 +140
30MAR26 187.50 C 4.06 4.23 3.82 3.39 +0.40 38 27 474 +27
30MAR26 190.00 C 3.36 3.83 3.36 3.03 +0.37 38 32 7,927 +30
30MAR26 192.50 C 3.25 3.36 3.22 2.70 +0.34 38 50 936 +30
30MAR26 195.00 C 2.99 3.02 2.96 2.40 +0.30 37 50 2,496 +50
30MAR26 197.50 C 2.73 2.84 2.71 2.14 +0.28 38 50 801 +50
30MAR26 200.00 C 2.53 2.73 2.51 1.90 +0.25 37 71 10,728 +20
30MAR26 205.00 C 2.26 2.33 2.26 1.49 +0.20 37 27 2,409 0
30MAR26 210.00 C 1.83 1.83 1.83 1.16 +0.16 37 2 1,259 +2
30MAR26 215.00 C 1.65 1.68 1.65 0.90 +0.12 37 11 2,769 +10
30MAR26 220.00 C 1.38 1.43 1.30 0.70 +0.10 37 12 1,858 0
30MAR26 225.00 C 0.00 0.00 0.00 0.54 +0.08 37 0 2,628 0
30MAR26 230.00 C 1.00 1.00 1.00 0.42 +0.07 37 15 815 0
30MAR26 235.00 C 0.86 0.86 0.86 0.32 +0.05 37 15 399 0
30MAR26 240.00 C 0.74 0.74 0.74 0.24 +0.03 37 815 1,678 +800
30MAR26 245.00 C 0.00 0.00 0.00 0.19 +0.03 37 0 229 0
30MAR26 250.00 C 0.59 0.59 0.59 0.14 +0.02 37 15 971 0
30MAR26 255.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 236 0
30MAR26 260.00 C 0.46 0.46 0.46 0.08 +0.01 37 2 90 +2
30MAR26 265.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 163 0
30MAR26 270.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 304 0
30MAR26 275.00 C 0.35 0.35 0.35 0.04 +0.01 38 2 64 +2
30MAR26 280.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 152 0
30MAR26 285.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 115 0
30MAR26 290.00 C 0.22 0.22 0.22 0.01 0.00 36 52 1,692 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 37 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 74.67 +1.98 43 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 72.18 +2.35 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 69.86 +0.79 42 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 67.65 +1.56 45 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 66.27 +2.77 54 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 63.73 +3.99 51 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 60.84 +2.30 45 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 57.91 +1.60 39 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 55.54 +1.92 38 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 53.27 +1.49 38 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 51.53 +1.98 41 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 48.90 +1.00 38 0 2,215 0
29JUN26 110.00 C 0.00 0.00 0.00 47.41 +3.46 42 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 45.30 +2.60 41 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 41.39 +0.40 32 0 2,807 0
29JUN26 117.50 C 0.00 0.00 0.00 41.34 +2.97 41 0 699 0
29JUN26 120.00 C 36.59 36.59 36.59 38.95 +2.55 39 30 2,299 +30
29JUN26 122.50 C 0.00 0.00 0.00 37.57 +3.37 41 0 244 0
29JUN26 125.00 C 34.51 34.51 34.51 35.29 +3.22 39 1 3,829 +1
29JUN26 127.50 C 31.88 31.88 31.88 33.41 +1.35 39 35 1,043 +35
29JUN26 130.00 C 30.36 31.38 30.36 31.01 +1.58 37 44 4,290 +4
29JUN26 132.50 C 0.00 0.00 0.00 29.05 +0.26 36 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 28.51 +2.58 39 0 705 0
29JUN26 137.50 C 0.00 0.00 0.00 25.85 +0.17 36 0 965 0
29JUN26 140.00 C 0.00 0.00 0.00 24.89 +0.72 38 0 1,446 0
29JUN26 142.50 C 0.00 0.00 0.00 24.35 +1.76 40 0 312 0
29JUN26 145.00 C 0.00 0.00 0.00 22.79 +2.11 39 0 349 0
29JUN26 147.50 C 0.00 0.00 0.00 20.38 +1.43 37 0 61 0
29JUN26 150.00 C 0.00 0.00 0.00 19.74 +1.34 38 0 13,352 0
29JUN26 152.50 C 0.00 0.00 0.00 18.46 +1.24 38 0 281 0
29JUN26 155.00 C 0.00 0.00 0.00 17.38 +1.16 38 1 307 0
29JUN26 157.50 C 0.00 0.00 0.00 16.43 +1.13 38 0 1,119 0
29JUN26 160.00 C 14.86 14.86 14.86 15.44 +1.02 38 6 8,193 -6
29JUN26 162.50 C 0.00 0.00 0.00 14.54 +0.95 39 0 547 0
29JUN26 165.00 C 0.00 0.00 0.00 13.55 +0.82 38 0 2,593 0
29JUN26 167.50 C 0.00 0.00 0.00 12.78 +0.95 39 0 963 0
29JUN26 170.00 C 11.56 12.10 11.56 12.03 +0.94 39 76 2,892 +6
29JUN26 172.50 C 0.00 0.00 0.00 11.23 +0.87 39 0 1,443 0
29JUN26 175.00 C 10.46 10.46 10.46 10.60 +0.96 39 3 6,618 +3
29JUN26 177.50 C 0.00 0.00 0.00 9.87 +0.95 39 0 703 0
29JUN26 180.00 C 8.95 9.67 8.95 8.88 +0.53 38 252 5,034 +243
29JUN26 182.50 C 0.00 0.00 0.00 8.57 +0.78 39 0 869 0
29JUN26 185.00 C 0.00 0.00 0.00 8.01 +0.78 39 0 7,463 0
29JUN26 187.50 C 0.00 0.00 0.00 7.45 +0.78 39 0 371 0
29JUN26 190.00 C 7.58 7.72 7.49 6.89 +0.67 39 251 6,021 +44
29JUN26 192.50 C 0.00 0.00 0.00 6.41 +0.61 39 0 154 0
29JUN26 195.00 C 0.00 0.00 0.00 5.99 +0.61 39 0 344 0
29JUN26 197.50 C 0.00 0.00 0.00 5.57 +0.61 39 0 210 0
29JUN26 200.00 C 0.00 0.00 0.00 5.15 +0.56 39 0 1,364 0
29JUN26 205.00 C 5.58 5.58 5.14 4.44 +0.47 39 250 859 +225
29JUN26 210.00 C 4.86 4.86 4.86 3.83 +0.46 38 1 1,153 -1
29JUN26 215.00 C 4.28 4.28 4.28 3.26 +0.35 39 2 574 -2
29JUN26 220.00 C 0.00 0.00 0.00 2.83 +0.35 38 0 636 0
29JUN26 225.00 C 0.00 0.00 0.00 2.40 +0.30 38 0 405 0
29JUN26 230.00 C 0.00 0.00 0.00 2.06 +0.25 38 0 598 0
29JUN26 235.00 C 0.00 0.00 0.00 1.77 +0.25 38 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 1.48 +0.18 38 0 779 0
29JUN26 245.00 C 0.00 0.00 0.00 1.28 +0.17 38 0 814 0
29JUN26 250.00 C 2.00 2.25 2.00 1.09 +0.17 38 27 1,370 +20
29JUN26 255.00 C 0.00 0.00 0.00 0.91 +0.11 38 0 880 0
29JUN26 260.00 C 0.00 0.00 0.00 0.79 +0.11 38 0 536 0
29JUN26 265.00 C 0.00 0.00 0.00 0.67 +0.11 38 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.56 +0.07 38 0 430 0
29JUN26 275.00 C 0.00 0.00 0.00 0.49 +0.08 38 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.41 +0.07 38 0 1,566 0
29JUN26 285.00 C 0.00 0.00 0.00 0.33 +0.05 38 0 418 0
29JUN26 290.00 C 1.03 1.03 1.03 0.29 +0.05 38 10 1,527 +10
29JUN26 295.00 C 0.00 0.00 0.00 0.25 +0.05 38 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.21 +0.04 38 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 74.73 +2.04 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 72.36 +2.23 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 70.52 +1.45 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 68.22 +2.13 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 66.27 +2.20 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.73 +1.98 43 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 60.84 +1.29 38 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 59.29 +1.90 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 58.06 +2.68 46 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 55.06 +1.92 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 52.57 +1.84 39 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 50.83 +1.80 40 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 47.54 +0.72 35 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 46.16 +0.93 37 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 43.88 -0.15 36 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 41.86 +0.43 36 0 30 0
29SEP26 120.00 C 39.67 39.95 39.67 41.49 +2.19 40 70 94 +70
29SEP26 122.50 C 0.00 0.00 0.00 40.11 +2.24 41 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 38.05 +2.53 40 0 37 0
29SEP26 127.50 C 0.00 0.00 0.00 36.32 +2.81 39 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 35.25 +1.75 41 0 57 0
29SEP26 132.50 C 0.00 0.00 0.00 33.23 +1.09 39 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 32.05 +2.13 40 0 62 0
29SEP26 137.50 C 0.00 0.00 0.00 30.59 +2.18 40 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 28.11 +1.24 37 0 100 0
29SEP26 142.50 C 0.00 0.00 0.00 27.63 +2.48 39 0 425 0
29SEP26 145.00 C 25.53 26.00 25.50 25.59 +1.42 38 28 356 +12
29SEP26 147.50 C 0.00 0.00 0.00 25.58 +2.63 40 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 24.33 +1.97 40 0 176 0
29SEP26 152.50 C 0.00 0.00 0.00 22.42 +0.78 38 0 123 0
29SEP26 155.00 C 20.00 20.00 20.00 21.83 +1.47 39 3 190 +3
29SEP26 157.50 C 0.00 0.00 0.00 20.57 +1.33 39 0 434 0
29SEP26 160.00 C 18.39 19.29 18.39 18.81 +0.41 37 38 1,602 0
29SEP26 162.50 C 0.00 0.00 0.00 18.61 +1.10 39 0 380 0
29SEP26 165.00 C 0.00 0.00 0.00 17.76 +1.05 39 0 1,259 0
29SEP26 167.50 C 0.00 0.00 0.00 16.16 +0.23 38 0 318 0
29SEP26 170.00 C 0.00 0.00 0.00 15.35 +0.14 38 0 2,087 0
29SEP26 172.50 C 0.00 0.00 0.00 15.34 +0.89 39 0 388 0
29SEP26 175.00 C 0.00 0.00 0.00 14.60 +0.83 39 0 6,820 0
29SEP26 177.50 C 13.44 13.44 13.33 13.28 +0.20 38 21 2,877 0
29SEP26 180.00 C 12.73 12.73 12.73 12.52 +0.13 38 20 3,408 0
29SEP26 182.50 C 0.00 0.00 0.00 12.02 +0.31 38 0 273 0
29SEP26 185.00 C 0.00 0.00 0.00 11.85 +0.81 39 0 699 0
29SEP26 187.50 C 0.00 0.00 0.00 11.18 +0.67 39 0 495 0
29SEP26 190.00 C 10.88 10.88 10.88 10.65 +0.67 39 1 695 0
29SEP26 192.50 C 0.00 0.00 0.00 10.11 +0.66 39 0 136 0
29SEP26 195.00 C 0.00 0.00 0.00 9.58 +0.66 39 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 9.05 +0.65 39 0 174 0
29SEP26 200.00 C 0.00 0.00 0.00 8.52 +0.55 39 0 6,543 0
29SEP26 205.00 C 8.25 8.25 8.25 7.68 +0.51 39 2 123 -1
29SEP26 210.00 C 0.00 0.00 0.00 6.89 +0.51 39 0 144 0
29SEP26 215.00 C 0.00 0.00 0.00 6.10 +0.41 39 0 204 0
29SEP26 220.00 C 6.40 6.50 6.40 5.50 +0.38 39 5 3,720 -1
29SEP26 225.00 C 0.00 0.00 0.00 4.93 +0.38 39 0 459 0
29SEP26 230.00 C 0.00 0.00 0.00 4.35 +0.31 39 0 6 0
29SEP26 235.00 C 0.00 0.00 0.00 3.91 +0.27 39 0 95 0
29SEP26 240.00 C 4.60 4.60 4.60 3.51 +0.28 39 66 2,327 +64
29SEP26 245.00 C 4.41 4.41 4.41 3.11 +0.27 39 13 59 0
29SEP26 250.00 C 3.82 4.04 3.82 2.76 +0.19 39 5 21 +1
29SEP26 255.00 C 0.00 0.00 0.00 2.49 +0.20 39 0 2 0
29SEP26 260.00 C 3.34 3.34 3.34 2.21 +0.19 39 2 11 0
29SEP26 265.00 C 2.96 3.15 2.96 1.94 +0.14 39 3 125 +1
29SEP26 270.00 C 3.00 3.00 3.00 1.75 +0.13 39 2 19 +2
29SEP26 275.00 C 0.00 0.00 0.00 1.57 +0.13 39 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 1.39 +0.13 39 0 188 0
29SEP26 285.00 C 0.00 0.00 0.00 1.21 +0.08 39 0 346 0
29SEP26 290.00 C 0.00 0.00 0.00 1.07 +0.08 39 0 438 0
29SEP26 295.00 C 0.00 0.00 0.00 0.96 +0.08 39 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.85 +0.08 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 76.15 +3.08 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 73.88 +3.03 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 71.66 +2.59 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 68.67 +2.18 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 66.54 +2.18 39 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 64.41 +2.18 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 62.75 +2.54 40 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 60.64 +2.46 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 58.58 +2.42 40 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 56.56 +2.30 39 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 54.42 +2.06 39 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 52.52 +2.05 39 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 50.63 +1.97 39 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 48.88 +1.96 39 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 47.14 +1.96 39 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 45.40 +1.96 39 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 43.63 +1.39 38 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 41.95 +1.65 38 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 40.31 +1.33 38 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 39.00 +1.83 39 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 37.88 +2.18 39 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 35.83 +1.36 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 34.38 +1.32 38 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 33.05 +1.32 38 0 0 0
30DEC26 140.00 C 31.50 31.50 31.50 31.84 +0.72 38 1 3 0
30DEC26 142.50 C 0.00 0.00 0.00 30.45 +1.37 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 29.87 +2.70 39 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 28.07 +1.19 38 0 0 0
30DEC26 150.00 C 26.60 28.00 26.00 27.70 +1.27 39 26 181 +21
30DEC26 152.50 C 0.00 0.00 0.00 25.79 +1.30 38 0 86 0
30DEC26 155.00 C 0.00 0.00 0.00 25.78 +2.01 40 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 24.39 +1.56 39 0 99 0
30DEC26 160.00 C 0.00 0.00 0.00 22.34 +0.48 37 0 73 0
30DEC26 162.50 C 22.21 22.21 22.21 22.26 +1.28 39 30 30 +25
30DEC26 165.00 C 0.00 0.00 0.00 21.42 +1.26 39 0 345 0
30DEC26 167.50 C 0.00 0.00 0.00 20.35 +1.01 39 0 75 0
30DEC26 170.00 C 19.30 19.30 19.30 19.49 +0.89 39 8 2,609 0
30DEC26 172.50 C 0.00 0.00 0.00 18.73 +0.83 39 0 89 0
30DEC26 175.00 C 17.42 17.42 17.42 18.23 +1.14 39 2 19 0
30DEC26 177.50 C 0.00 0.00 0.00 16.89 +0.50 38 0 27 0
30DEC26 180.00 C 16.10 16.10 16.10 16.03 +0.31 38 20 24 +14
30DEC26 182.50 C 15.63 15.63 15.63 15.15 +0.10 38 20 20 +20
30DEC26 185.00 C 0.00 0.00 0.00 15.14 +0.76 39 0 8 0
30DEC26 187.50 C 0.00 0.00 0.00 14.76 +1.05 39 0 12 0
30DEC26 190.00 C 0.00 0.00 0.00 14.09 +1.05 39 0 21 0
30DEC26 192.50 C 13.28 13.94 13.28 13.42 +0.91 39 11 22 +11
30DEC26 195.00 C 12.35 12.35 12.35 12.86 +0.86 39 7 7 0
30DEC26 197.50 C 0.00 0.00 0.00 12.34 +0.86 39 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 11.83 +0.86 39 0 7 0
30DEC26 205.00 C 0.00 0.00 0.00 10.80 +0.86 39 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 9.80 +0.69 39 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 9.03 +0.69 39 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 8.26 +0.69 39 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 7.49 +0.62 39 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 6.85 +0.53 39 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 6.30 +0.54 39 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.74 +0.54 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 5.19 +0.44 39 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 4.77 +0.41 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 4.38 +0.41 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 3.99 +0.41 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 3.60 +0.33 39 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 3.30 +0.29 39 0 40 0
30DEC26 275.00 C 0.00 0.00 0.00 3.04 +0.30 39 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 2.70 +0.22 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.51 +0.34 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.21 +0.20 39 0 0 0
30DEC26 295.00 C 3.66 3.66 3.66 2.04 +0.20 39 4 4 +4
30DEC26 300.00 C 3.50 3.50 3.35 1.93 +0.21 39 4 117 +4
TOTAL CALL 40,156 775,855 +12,023
12DEC25 127.50 P 0.00 0.00 0.00 0.01 - 92 0 0 -
12DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
12DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
12DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 263 0
12DEC25 140.00 P 0.05 0.05 0.03 0.01 -0.06 48 116 773 +31
12DEC25 142.50 P 0.21 0.21 0.10 0.03 -0.17 46 185 701 -13
12DEC25 145.00 P 0.46 0.50 0.14 0.11 -0.39 45 449 1,161 +171
12DEC25 147.50 P 0.89 1.10 0.34 0.34 -0.73 45 628 1,367 +140
12DEC25 150.00 P 1.85 2.20 0.80 0.84 -1.18 46 1,602 1,649 -274
12DEC25 152.50 P 3.30 3.80 1.70 1.76 -1.62 46 728 1,169 +80
12DEC25 155.00 P 5.14 5.44 3.20 3.17 -1.97 47 70 305 -18
12DEC25 157.50 P 5.56 5.56 5.56 5.03 -2.20 49 2 106 -2
12DEC25 160.00 P 0.00 0.00 0.00 7.24 -2.31 54 1 49 -1
12DEC25 162.50 P 10.56 10.56 10.56 9.65 -2.35 63 5 5 -5
12DEC25 165.00 P 0.00 0.00 0.00 12.17 -2.36 75 2 8 0
12DEC25 167.50 P 15.30 15.30 15.30 14.73 -2.29 90 8 19 0
12DEC25 170.00 P 18.70 18.70 16.95 17.26 -2.27 102 3 3 -1
12DEC25 172.50 P 0.00 0.00 0.00 19.76 -2.27 113 0 0 0
12DEC25 175.00 P 0.00 0.00 0.00 22.26 -2.27 123 0 0 0
12DEC25 177.50 P 0.00 0.00 0.00 24.76 -2.26 132 0 0 0
12DEC25 180.00 P 0.00 0.00 0.00 27.26 -2.26 142 0 0 0
19DEC25 127.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
19DEC25 130.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
19DEC25 132.50 P 0.10 0.10 0.10 0.02 -0.03 38 2 7 +2
19DEC25 135.00 P 0.00 0.00 0.00 0.05 -0.06 37 0 10 0
19DEC25 137.50 P 0.33 0.33 0.23 0.10 -0.14 37 22 112 +21
19DEC25 140.00 P 0.57 0.57 0.35 0.22 -0.24 37 157 371 +151
19DEC25 142.50 P 0.97 0.97 0.55 0.44 -0.39 37 227 794 +147
19DEC25 145.00 P 1.43 1.55 0.83 0.80 -0.59 37 393 539 +161
19DEC25 147.50 P 2.37 2.37 1.40 1.36 -0.83 37 355 280 +111
19DEC25 150.00 P 3.64 3.64 2.27 2.16 -1.10 37 411 406 +1
19DEC25 152.50 P 5.10 5.10 3.33 3.25 -1.35 37 70 174 +18
19DEC25 155.00 P 5.70 5.70 4.77 4.60 -1.62 38 33 56 +32
19DEC25 157.50 P 6.33 6.33 6.33 6.27 -1.81 39 2 2 +2
19DEC25 160.00 P 8.15 8.91 8.15 8.16 -1.94 40 2 4 +2
19DEC25 162.50 P 11.08 11.08 11.08 10.26 -2.12 41 5 10 +5
19DEC25 165.00 P 13.20 13.20 13.20 12.53 -2.22 44 10 10 +10
19DEC25 167.50 P 0.00 0.00 0.00 14.73 -2.47 43 0 0 0
19DEC25 170.00 P 0.00 0.00 0.00 17.38 -2.32 52 0 0 0
19DEC25 172.50 P 0.00 0.00 0.00 19.90 -2.35 58 0 0 0
19DEC25 175.00 P 0.00 0.00 0.00 22.46 -2.09 64 0 0 0
19DEC25 177.50 P 0.00 0.00 0.00 24.95 -2.07 69 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 145 0 1,317 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 139 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 133 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 127 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1,398 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 112 0 4,427 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 2,321 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2,383 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 98 0 5,742 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 89 0 5,198 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 85 0 13,420 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 81 0 7,341 0
30DEC25 90.00 P 0.03 0.03 0.03 0.01 0.00 77 2 11,237 -2
30DEC25 92.50 P 0.01 0.01 0.01 0.01 0.00 74 6 12,663 -6
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 70 0 41,419 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 9,792 0
30DEC25 100.00 P 0.02 0.02 0.02 0.01 0.00 63 100 45,350 +100
30DEC25 102.50 P 0.03 0.03 0.03 0.01 0.00 60 100 12,421 +100
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26,770 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5,082 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 27,078 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15,249 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24,807 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5,777 0
30DEC25 120.00 P 0.10 0.10 0.10 0.01 0.00 38 12 21,541 0
30DEC25 122.50 P 0.11 0.11 0.11 0.01 -0.01 35 2 4,974 -2
30DEC25 125.00 P 0.13 0.14 0.13 0.02 -0.01 34 11 6,636 -2
30DEC25 127.50 P 0.17 0.17 0.17 0.04 -0.02 34 47 5,720 0
30DEC25 130.00 P 0.23 0.24 0.20 0.07 -0.05 33 40 13,462 +11
30DEC25 132.50 P 0.35 0.35 0.28 0.13 -0.09 33 32 4,169 -26
30DEC25 135.00 P 0.42 0.44 0.36 0.24 -0.14 33 586 14,642 +114
30DEC25 137.50 P 0.76 0.76 0.52 0.41 -0.23 33 412 3,833 +136
30DEC25 140.00 P 1.11 1.11 0.72 0.69 -0.33 33 1,195 18,706 +188
30DEC25 142.50 P 1.59 1.59 1.07 1.09 -0.47 33 606 7,260 +266
30DEC25 145.00 P 2.20 2.40 1.58 1.64 -0.63 33 2,079 16,870 +410
30DEC25 147.50 P 3.15 3.33 2.24 2.34 -0.84 33 1,589 7,979 -574
30DEC25 150.00 P 4.56 4.56 3.14 3.24 -1.01 33 1,315 18,547 -112
30DEC25 152.50 P 5.63 6.00 4.40 4.43 -1.20 34 239 5,672 +110
30DEC25 155.00 P 6.30 6.75 5.53 5.73 -1.43 34 2,100 16,819 +95
30DEC25 157.50 P 8.86 9.00 7.16 7.35 -1.42 34 138 5,098 -40
30DEC25 160.00 P 10.47 10.64 8.77 9.05 -1.81 34 362 13,003 +71
30DEC25 162.50 P 12.98 12.98 11.30 11.05 -1.89 36 121 2,361 -23
30DEC25 165.00 P 13.93 14.62 13.10 13.14 -2.00 37 166 9,341 -11
30DEC25 167.50 P 0.00 0.00 0.00 15.30 -2.17 38 0 8,479 0
30DEC25 170.00 P 18.00 18.00 18.00 17.68 -2.20 40 20 3,057 -20
30DEC25 172.50 P 0.00 0.00 0.00 20.00 -2.25 42 0 1,453 0
30DEC25 175.00 P 24.00 24.00 24.00 22.55 -2.30 46 1 1,808 0
30DEC25 177.50 P 0.00 0.00 0.00 25.06 -2.34 49 0 296 0
30DEC25 180.00 P 29.97 29.97 29.97 27.61 -2.36 53 3 1,869 -2
30DEC25 182.50 P 30.25 30.25 30.25 30.18 -2.37 58 3 398 -71
30DEC25 185.00 P 0.00 0.00 0.00 32.75 -1.35 62 0 271 -269
30DEC25 187.50 P 0.00 0.00 0.00 35.33 -2.37 66 0 61 -69
30DEC25 190.00 P 38.10 38.10 38.10 37.00 -2.10 53 14 70 0
30DEC25 192.50 P 0.00 0.00 0.00 39.51 -2.47 56 0 61 0
30DEC25 195.00 P 0.00 0.00 0.00 43.05 -1.05 79 0 1 0
30DEC25 197.50 P 0.00 0.00 0.00 45.55 -1.08 82 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 48.20 -1.33 87 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 52.69 -1.41 84 0 30 0
30DEC25 210.00 P 0.00 0.00 0.00 56.80 -2.79 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 62.30 -2.05 86 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 66.80 -3.84 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 72.30 -2.05 95 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 78.49 -0.95 123 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 82.30 -2.05 103 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 88.49 -0.86 132 800 0 -800
30DEC25 245.00 P 0.00 0.00 0.00 92.29 -2.06 111 0 0 0
30DEC25 250.00 P 98.84 98.84 97.95 97.29 -2.06 115 300 300 +300
29JAN26 80.00 P 0.02 0.02 0.02 0.01 0.00 59 65 271 +35
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 146 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 132 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 209 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 254 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,052 0
29JAN26 105.00 P 0.10 0.10 0.10 0.01 -0.01 36 600 1,880 +600
29JAN26 107.50 P 0.13 0.13 0.13 0.02 -0.01 36 600 2,532 +600
29JAN26 110.00 P 0.16 0.16 0.16 0.03 -0.02 35 245 1,328 +245
29JAN26 112.50 P 0.19 0.19 0.19 0.05 -0.03 35 5 2,643 -5
29JAN26 115.00 P 0.00 0.00 0.00 0.08 -0.04 35 0 4,776 0
29JAN26 117.50 P 0.31 0.31 0.30 0.13 -0.06 35 10 327 +10
29JAN26 120.00 P 0.36 0.39 0.35 0.20 -0.10 35 16 9,506 +12
29JAN26 122.50 P 0.53 0.53 0.53 0.31 -0.12 35 1 640 +1
29JAN26 125.00 P 0.61 0.61 0.61 0.45 -0.16 35 2 2,248 0
29JAN26 127.50 P 0.00 0.00 0.00 0.63 -0.24 35 0 2,134 0
29JAN26 130.00 P 1.20 1.20 0.95 0.89 -0.27 35 83 9,845 +28
29JAN26 132.50 P 1.56 1.56 1.23 1.22 -0.27 35 13 5,574 +2
29JAN26 135.00 P 2.04 2.04 1.62 1.60 -0.37 35 164 4,163 +76
29JAN26 137.50 P 2.55 2.55 2.05 2.06 -0.47 35 165 2,244 +23
29JAN26 140.00 P 2.84 3.03 2.62 2.69 -0.50 35 131 5,849 +4
29JAN26 142.50 P 3.81 3.81 3.22 3.32 -0.66 35 554 3,296 -210
29JAN26 145.00 P 5.00 5.00 4.02 4.15 -0.74 35 1,111 5,786 +585
29JAN26 147.50 P 6.13 6.13 5.05 5.26 -0.67 36 94 5,118 +64
29JAN26 150.00 P 6.66 7.00 6.10 6.17 -1.09 35 190 8,924 +7
29JAN26 152.50 P 7.75 8.27 7.25 7.41 -1.17 35 419 3,670 +254
29JAN26 155.00 P 10.42 10.42 8.66 8.84 -1.25 36 3 4,713 +1
29JAN26 157.50 P 11.13 11.13 10.40 10.39 -1.34 36 90 2,061 0
29JAN26 160.00 P 14.50 14.50 11.95 12.01 -1.39 36 32 18,055 -16
29JAN26 162.50 P 0.00 0.00 0.00 13.73 -1.68 37 0 595 0
29JAN26 165.00 P 16.17 16.17 16.17 15.54 -1.80 37 60 1,836 +7
29JAN26 167.50 P 17.79 17.79 17.79 17.49 -1.71 38 2 1,349 +2
29JAN26 170.00 P 21.17 21.17 19.20 19.48 -1.97 38 23 1,087 +19
29JAN26 172.50 P 0.00 0.00 0.00 21.61 -1.99 39 0 1,143 0
29JAN26 175.00 P 0.00 0.00 0.00 23.78 -2.02 39 0 636 0
29JAN26 177.50 P 0.00 0.00 0.00 26.04 -1.99 40 0 701 0
29JAN26 180.00 P 0.00 0.00 0.00 28.25 -2.09 41 2 480 +2
29JAN26 182.50 P 0.00 0.00 0.00 30.58 -1.97 42 0 595 0
29JAN26 185.00 P 0.00 0.00 0.00 32.75 -2.62 41 0 673 0
29JAN26 187.50 P 0.00 0.00 0.00 35.33 -2.37 44 0 276 0
29JAN26 190.00 P 0.00 0.00 0.00 37.23 -2.49 40 0 19 0
29JAN26 192.50 P 0.00 0.00 0.00 40.54 -1.44 50 0 1 0
29JAN26 195.00 P 0.00 0.00 0.00 43.05 -2.38 52 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 45.63 -2.22 55 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 48.20 -1.33 57 0 62 0
29JAN26 205.00 P 0.00 0.00 0.00 52.69 -1.67 56 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 57.48 -2.11 57 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 63.65 -1.93 72 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 67.29 -3.35 61 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 72.30 -2.05 64 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 78.49 -0.95 81 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 82.30 -2.05 69 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 88.49 -0.86 87 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 92.48 -1.87 78 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 97.44 -1.91 79 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 102.29 -2.06 79 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 107.44 -1.91 84 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 112.29 -2.06 84 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 117.29 -2.06 87 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 122.43 -1.92 91 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 127.43 -1.92 93 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 132.43 -1.92 96 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 137.43 -1.92 98 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 64 0
26FEB26 95.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 59 0
26FEB26 102.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 7 0
26FEB26 105.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 806 0
26FEB26 107.50 P 0.00 0.00 0.00 0.15 -0.04 37 0 327 0
26FEB26 110.00 P 0.43 0.43 0.43 0.23 -0.04 37 15 382 0
26FEB26 112.50 P 0.52 0.53 0.52 0.32 -0.07 37 333 334 +333
26FEB26 115.00 P 0.62 0.65 0.62 0.44 -0.09 37 629 896 +629
26FEB26 117.50 P 0.75 0.79 0.75 0.60 -0.12 37 300 561 +300
26FEB26 120.00 P 0.94 0.97 0.94 0.79 -0.17 37 40 8,274 +40
26FEB26 122.50 P 1.15 1.15 1.15 1.06 -0.17 37 20 797 +20
26FEB26 125.00 P 0.00 0.00 0.00 1.35 -0.25 37 0 1,118 0
26FEB26 127.50 P 1.98 1.99 1.76 1.73 -0.24 37 170 501 +110
26FEB26 130.00 P 2.12 2.27 2.12 2.17 -0.23 37 24 5,767 +2
26FEB26 132.50 P 2.99 2.99 2.77 2.61 -0.31 37 77 1,137 -14
26FEB26 135.00 P 3.64 3.64 3.05 3.10 -0.47 37 76 2,785 +52
26FEB26 137.50 P 4.06 4.06 3.90 3.72 -0.53 36 10 3,481 0
26FEB26 140.00 P 5.20 5.20 4.48 4.48 -0.63 36 63 15,650 +27
26FEB26 142.50 P 5.62 5.90 5.26 5.31 -0.73 37 108 1,862 +102
26FEB26 145.00 P 6.18 6.98 6.18 6.26 -0.81 37 13 1,832 +3
26FEB26 147.50 P 0.00 0.00 0.00 7.42 -0.76 37 0 3,762 0
26FEB26 150.00 P 8.80 8.80 8.50 8.52 -0.97 37 27 4,003 -23
26FEB26 152.50 P 10.36 10.65 9.78 9.78 -1.08 37 356 3,301 +336
26FEB26 155.00 P 0.00 0.00 0.00 11.24 -1.11 38 2 4,225 +2
26FEB26 157.50 P 13.00 13.50 12.87 12.87 -1.26 38 4 1,441 +2
26FEB26 160.00 P 14.79 14.79 14.79 14.45 -1.26 39 1 4,657 +1
26FEB26 162.50 P 0.00 0.00 0.00 16.09 -1.39 39 0 889 0
26FEB26 165.00 P 0.00 0.00 0.00 17.80 -1.43 39 0 242 0
26FEB26 167.50 P 0.00 0.00 0.00 19.63 -1.52 39 0 62 0
26FEB26 170.00 P 0.00 0.00 0.00 21.47 -1.68 39 0 258 0
26FEB26 172.50 P 0.00 0.00 0.00 23.47 -1.69 40 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 25.48 -1.78 40 0 4 0
26FEB26 177.50 P 0.00 0.00 0.00 27.57 -1.85 41 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 28.95 -2.66 38 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 30.92 -2.96 37 0 31 0
26FEB26 185.00 P 0.00 0.00 0.00 34.17 -1.55 43 0 20 0
26FEB26 187.50 P 0.00 0.00 0.00 35.90 -2.43 40 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 38.07 -2.46 40 0 16 0
26FEB26 192.50 P 0.00 0.00 0.00 40.54 -1.48 42 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 43.55 -1.88 46 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 45.63 -2.22 45 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 48.46 -1.47 49 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 53.45 -2.08 52 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 58.19 -2.29 53 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 63.65 -1.93 59 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 68.26 -2.38 59 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 73.34 -1.01 63 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 78.49 -0.95 66 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 82.30 -2.05 58 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 88.49 -0.86 71 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 92.48 -1.87 64 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 97.44 -1.91 66 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 102.29 -2.06 66 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 107.44 -1.91 70 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 112.29 -2.06 70 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 117.29 -2.06 72 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 122.43 -1.92 76 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 127.43 -1.92 78 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 132.43 -1.92 80 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 137.43 -1.92 81 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 141.80 -2.44 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 146.80 -2.47 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,751 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,082 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,921 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5,679 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,303 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5,692 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 0.00 39 0 4,396 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 0.00 39 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 7,735 0
30MAR26 92.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 2,113 0
30MAR26 95.00 P 0.39 0.43 0.39 0.08 -0.02 37 50 2,176 +50
30MAR26 97.50 P 0.00 0.00 0.00 0.11 -0.04 37 0 9,050 0
30MAR26 100.00 P 0.00 0.00 0.00 0.16 -0.04 37 0 27,857 0
30MAR26 102.50 P 0.00 0.00 0.00 0.23 -0.06 37 0 2,064 0
30MAR26 105.00 P 0.00 0.00 0.00 0.31 -0.08 37 0 9,035 0
30MAR26 107.50 P 0.00 0.00 0.00 0.43 -0.09 37 0 5,029 0
30MAR26 110.00 P 0.98 0.98 0.84 0.56 -0.13 37 394 15,926 +380
30MAR26 112.50 P 1.16 1.16 1.05 0.75 -0.13 37 220 1,935 +200
30MAR26 115.00 P 1.37 1.37 1.24 0.95 -0.20 37 140 5,969 -100
30MAR26 117.50 P 1.47 1.48 1.37 1.22 -0.20 37 180 8,188 -40
30MAR26 120.00 P 1.76 1.76 1.62 1.52 -0.28 37 89 12,274 -68
30MAR26 122.50 P 2.32 2.32 2.00 1.90 -0.28 38 200 3,315 -6
30MAR26 125.00 P 2.49 2.50 2.49 2.30 -0.30 37 22 10,017 0
30MAR26 127.50 P 0.00 0.00 0.00 2.81 -0.37 38 0 2,677 0
30MAR26 130.00 P 3.78 3.79 3.24 3.30 -0.48 37 369 14,571 +179
30MAR26 132.50 P 3.96 4.22 3.92 3.85 -0.51 37 57 3,247 +33
30MAR26 135.00 P 4.84 4.90 4.62 4.58 -0.50 37 4,152 17,996 +2,806
30MAR26 137.50 P 5.30 5.47 5.26 5.33 -0.53 37 211 3,768 +131
30MAR26 140.00 P 6.90 6.90 6.23 6.13 -0.65 37 149 12,723 +5
30MAR26 142.50 P 7.22 7.22 7.19 7.05 -0.73 37 84 2,619 +20
30MAR26 145.00 P 8.29 8.29 8.26 8.18 -0.75 37 7 8,401 +7
30MAR26 147.50 P 9.79 9.91 9.79 9.19 -0.92 37 22 3,544 -22
30MAR26 150.00 P 11.43 11.48 10.70 10.68 -0.70 38 59 15,327 +58
30MAR26 152.50 P 0.00 0.00 0.00 11.70 -1.09 38 0 2,487 0
30MAR26 155.00 P 0.00 0.00 0.00 13.19 -1.03 38 0 6,814 0
30MAR26 157.50 P 14.50 14.50 14.50 14.73 -1.17 38 1 1,656 +1
30MAR26 160.00 P 0.00 0.00 0.00 16.26 -1.32 39 0 7,337 0
30MAR26 162.50 P 0.00 0.00 0.00 17.91 -1.41 39 0 913 0
30MAR26 165.00 P 0.00 0.00 0.00 19.56 -1.33 39 0 9,861 0
30MAR26 167.50 P 0.00 0.00 0.00 21.31 -1.59 39 0 1,104 0
30MAR26 170.00 P 23.76 23.76 23.11 23.15 -1.47 39 4 3,904 +2
30MAR26 172.50 P 0.00 0.00 0.00 24.99 -1.71 39 0 930 0
30MAR26 175.00 P 0.00 0.00 0.00 26.95 -1.76 40 0 1,181 0
30MAR26 177.50 P 0.00 0.00 0.00 28.31 -1.11 38 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 29.95 -2.90 37 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 33.10 -1.07 41 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 34.48 -2.71 38 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 37.02 -2.29 40 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 38.47 -2.69 37 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 41.96 -1.40 43 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 43.94 -2.43 42 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 46.60 -1.61 44 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 48.98 -1.78 45 0 3,058 0
30MAR26 205.00 P 0.00 0.00 0.00 53.80 -1.73 47 0 83 0
30MAR26 210.00 P 0.00 0.00 0.00 58.71 -2.12 49 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 63.65 -1.93 52 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 68.41 -2.23 52 0 49 0
30MAR26 225.00 P 0.00 0.00 0.00 73.34 -1.03 54 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 78.49 -0.95 57 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 82.89 -1.47 56 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 88.49 -0.86 62 800 800 +800
30MAR26 245.00 P 0.00 0.00 0.00 92.48 -1.87 56 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 97.44 -1.91 58 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 102.29 -2.06 58 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 107.44 -1.91 61 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 112.29 -2.06 62 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 117.29 -2.06 63 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 122.43 -1.92 67 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 127.43 -1.92 68 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 132.43 -1.92 70 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 137.43 -1.92 71 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 141.80 -2.44 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 146.80 -2.47 0 0 0 0
29JUN26 80.00 P 0.60 0.60 0.60 0.12 -0.01 39 1 2,545 0
29JUN26 82.50 P 0.00 0.00 0.00 0.16 -0.03 38 0 599 0
29JUN26 85.00 P 0.00 0.00 0.00 0.22 -0.03 38 0 6,380 0
29JUN26 87.50 P 0.00 0.00 0.00 0.30 -0.03 38 0 458 0
29JUN26 90.00 P 0.89 0.89 0.88 0.38 -0.05 38 17 2,100 -2
29JUN26 92.50 P 0.00 0.00 0.00 0.51 -0.06 38 0 1,038 0
29JUN26 95.00 P 0.00 0.00 0.00 0.64 -0.07 38 0 4,983 0
29JUN26 97.50 P 0.00 0.00 0.00 0.81 -0.10 38 0 2,130 0
29JUN26 100.00 P 1.40 1.40 1.40 1.01 -0.10 38 20 6,670 -20
29JUN26 102.50 P 0.00 0.00 0.00 1.24 -0.14 38 0 1,775 0
29JUN26 105.00 P 0.00 0.00 0.00 1.52 -0.15 38 0 4,511 0
29JUN26 107.50 P 0.00 0.00 0.00 1.81 -0.20 38 0 3,814 0
29JUN26 110.00 P 2.39 2.39 2.39 2.19 -0.21 38 3 3,931 0
29JUN26 112.50 P 0.00 0.00 0.00 2.58 -0.23 38 0 1,953 0
29JUN26 115.00 P 3.44 3.44 3.21 3.03 -0.30 38 131 5,566 0
29JUN26 117.50 P 3.89 3.89 3.88 3.49 -0.36 38 24 1,576 0
29JUN26 120.00 P 0.00 0.00 0.00 3.94 -0.29 38 0 4,102 0
29JUN26 122.50 P 0.00 0.00 0.00 4.47 -0.51 38 0 1,414 0
29JUN26 125.00 P 5.64 5.64 5.39 5.13 -0.44 38 42 6,177 -40
29JUN26 127.50 P 6.11 6.11 6.11 6.09 -0.18 39 27 1,046 0
29JUN26 130.00 P 7.18 7.18 6.39 6.53 -0.50 38 470 3,306 +430
29JUN26 132.50 P 7.82 7.82 7.48 7.33 -0.55 37 100 1,020 0
29JUN26 135.00 P 8.52 8.52 8.34 8.14 -0.65 37 175 8,599 0
29JUN26 137.50 P 8.99 9.02 8.99 9.10 -0.65 37 45 2,338 +45
29JUN26 140.00 P 0.00 0.00 0.00 10.09 -0.65 37 0 4,390 0
29JUN26 142.50 P 11.75 11.76 11.56 11.08 -0.76 37 184 4,598 +184
29JUN26 145.00 P 12.91 12.99 12.81 12.20 -0.86 37 147 2,051 +147
29JUN26 147.50 P 0.00 0.00 0.00 13.38 -1.02 37 0 2,372 0
29JUN26 150.00 P 0.00 0.00 0.00 14.65 -1.05 37 0 12,411 0
29JUN26 152.50 P 0.00 0.00 0.00 16.04 -1.09 38 0 1,028 0
29JUN26 155.00 P 0.00 0.00 0.00 17.48 -1.14 38 0 1,737 0
29JUN26 157.50 P 19.20 19.20 19.20 19.03 -1.14 38 2 971 +2
29JUN26 160.00 P 0.00 0.00 0.00 20.37 -1.40 38 0 7,474 0
29JUN26 162.50 P 22.91 22.91 22.91 22.09 -1.36 38 55 360 0
29JUN26 165.00 P 23.68 23.68 23.68 24.35 -1.25 40 55 2,581 0
29JUN26 167.50 P 0.00 0.00 0.00 25.45 -1.79 39 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 26.78 -2.24 38 0 371 0
29JUN26 172.50 P 0.00 0.00 0.00 29.20 -1.06 39 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 30.49 -2.24 38 0 2,605 0
29JUN26 177.50 P 0.00 0.00 0.00 31.71 -2.87 37 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 34.74 -1.83 40 0 125 0
29JUN26 182.50 P 0.00 0.00 0.00 35.77 -2.79 38 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 37.82 -2.74 38 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 40.21 -1.34 39 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 41.66 -2.38 38 0 612 0
29JUN26 192.50 P 0.00 0.00 0.00 45.06 -1.77 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 47.20 -0.89 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 48.19 -2.31 39 0 0 0
29JUN26 200.00 P 51.68 51.68 51.68 49.89 -2.82 38 2 2 +2
29JUN26 205.00 P 0.00 0.00 0.00 55.82 -1.32 43 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 58.78 -3.07 38 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 65.11 -1.02 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 68.41 -2.23 41 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 74.65 -0.72 47 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 79.55 -0.53 49 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 83.07 -1.77 45 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 88.82 -1.10 50 0 52 0
29JUN26 245.00 P 0.00 0.00 0.00 92.62 -1.90 46 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 98.87 -0.56 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 102.34 -2.03 47 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 107.44 -1.95 49 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 112.29 -2.09 49 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 117.30 -2.05 50 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 122.43 -1.92 53 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 127.43 -1.92 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 132.43 -1.92 55 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 137.43 -1.95 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 142.38 -1.86 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 147.38 -1.89 59 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.42 -0.06 39 0 159 0
29SEP26 82.50 P 0.00 0.00 0.00 0.54 -0.08 39 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.68 -0.08 39 0 21 0
29SEP26 87.50 P 0.00 0.00 0.00 0.84 -0.12 39 0 10 0
29SEP26 90.00 P 1.50 1.50 1.50 1.04 -0.12 39 4 21 +4
29SEP26 92.50 P 0.00 0.00 0.00 1.25 -0.16 39 0 967 0
29SEP26 95.00 P 0.00 0.00 0.00 1.52 -0.18 39 0 329 0
29SEP26 97.50 P 0.00 0.00 0.00 1.81 -0.18 39 0 85 0
29SEP26 100.00 P 2.65 2.65 2.65 2.12 -0.26 39 1 355 +1
29SEP26 102.50 P 0.00 0.00 0.00 2.52 -0.26 39 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 2.92 -0.27 39 0 1,354 0
29SEP26 107.50 P 0.00 0.00 0.00 3.35 -0.37 39 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 3.90 -0.36 39 0 307 0
29SEP26 112.50 P 0.00 0.00 0.00 4.43 -0.30 39 0 226 0
29SEP26 115.00 P 0.00 0.00 0.00 4.94 -0.36 39 0 5,263 0
29SEP26 117.50 P 0.00 0.00 0.00 5.46 -0.43 38 0 252 0
29SEP26 120.00 P 0.00 0.00 0.00 6.02 -0.52 38 0 1,001 0
29SEP26 122.50 P 7.01 7.02 6.67 6.75 -0.49 38 481 597 +394
29SEP26 125.00 P 0.00 0.00 0.00 7.60 -0.47 38 0 1,615 0
29SEP26 127.50 P 8.32 8.32 8.32 8.30 -0.60 38 11 669 0
29SEP26 130.00 P 0.00 0.00 0.00 9.13 -0.61 38 0 5,934 0
29SEP26 132.50 P 0.00 0.00 0.00 10.00 -0.75 38 0 464 0
29SEP26 135.00 P 11.40 11.40 11.40 11.01 -0.75 38 60 2,452 0
29SEP26 137.50 P 0.00 0.00 0.00 12.02 -0.76 38 0 786 0
29SEP26 140.00 P 0.00 0.00 0.00 13.04 -0.81 38 0 5,526 0
29SEP26 142.50 P 14.78 14.78 14.78 14.13 -0.92 38 20 685 +20
29SEP26 145.00 P 0.00 0.00 0.00 15.37 -0.88 38 0 4,361 0
29SEP26 147.50 P 0.00 0.00 0.00 16.59 -0.94 38 0 849 0
29SEP26 150.00 P 0.00 0.00 0.00 17.95 -0.99 38 0 5,069 0
29SEP26 152.50 P 0.00 0.00 0.00 19.31 -1.06 38 0 1,314 0
29SEP26 155.00 P 0.00 0.00 0.00 20.75 -1.10 38 0 2,510 0
29SEP26 157.50 P 0.00 0.00 0.00 22.25 -1.13 38 0 1,255 0
29SEP26 160.00 P 0.00 0.00 0.00 23.78 -1.18 38 0 5,833 0
29SEP26 162.50 P 0.00 0.00 0.00 25.36 -1.22 39 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 26.99 -1.26 39 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 28.65 -1.30 39 0 491 0
29SEP26 170.00 P 30.35 30.35 30.35 30.35 -1.56 39 55 358 +6
29SEP26 172.50 P 0.00 0.00 0.00 31.38 -2.84 38 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 33.23 -2.34 38 0 1,008 0
29SEP26 177.50 P 0.00 0.00 0.00 35.41 -1.47 39 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 37.61 -0.33 39 0 1,852 0
29SEP26 182.50 P 0.00 0.00 0.00 39.79 -0.88 40 0 56 0
29SEP26 185.00 P 0.00 0.00 0.00 40.96 -1.69 39 0 81 0
29SEP26 187.50 P 0.00 0.00 0.00 43.42 -1.27 40 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 44.36 -3.12 38 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 47.38 -1.33 40 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 48.31 -2.25 38 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 51.02 -1.69 40 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 53.98 +0.50 42 0 94 0
29SEP26 205.00 P 0.00 0.00 0.00 58.27 -0.85 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 61.44 -1.94 40 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 66.19 -1.59 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 71.20 -0.26 43 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 75.04 -1.67 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 79.64 -1.62 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 84.17 -1.68 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 88.82 -1.67 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 93.40 -1.73 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 98.87 -1.01 46 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 103.02 -1.66 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 107.65 -1.88 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 112.68 -1.75 45 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 117.57 -1.78 46 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 122.49 -1.86 46 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 127.47 -1.88 47 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 132.47 -1.88 49 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 137.43 -1.95 49 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 142.48 -1.76 51 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 147.38 -1.89 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.84 -0.08 39 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 1.05 -0.08 39 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.26 -0.08 39 0 13 0
30DEC26 87.50 P 1.95 1.95 1.95 1.51 -0.11 39 1 16 0
30DEC26 90.00 P 0.00 0.00 0.00 1.81 -0.11 39 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 2.11 -0.05 39 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 2.46 -0.10 39 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 2.87 -0.09 39 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 3.28 -0.18 39 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 3.75 -0.13 39 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.30 -0.11 39 0 101 0
30DEC26 107.50 P 0.00 0.00 0.00 4.85 -0.25 39 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 5.40 -0.30 39 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 5.89 -0.42 38 0 0 0
30DEC26 115.00 P 6.50 6.50 6.50 6.54 -0.41 38 1 1 +1
30DEC26 117.50 P 0.00 0.00 0.00 7.21 -0.42 38 0 0 0
30DEC26 120.00 P 7.92 7.92 7.92 7.90 -0.46 38 12 13 +12
30DEC26 122.50 P 0.00 0.00 0.00 8.67 -0.42 38 0 66 0
30DEC26 125.00 P 9.92 9.92 9.92 9.54 -0.47 38 15 15 +13
30DEC26 127.50 P 10.80 10.80 10.20 10.64 -0.29 39 67 288 +63
30DEC26 130.00 P 11.77 11.77 11.77 11.23 -0.58 38 20 3,163 +20
30DEC26 132.50 P 12.69 12.69 12.69 12.25 -0.60 38 20 186 +20
30DEC26 135.00 P 13.33 13.50 13.33 13.28 -0.64 38 2 326 +1
30DEC26 137.50 P 14.08 14.30 14.08 14.30 -0.74 38 21 456 0
30DEC26 140.00 P 15.50 15.50 15.50 15.35 -0.89 38 99 242 +77
30DEC26 142.50 P 0.00 0.00 0.00 16.63 -0.78 38 0 16 0
30DEC26 145.00 P 0.00 0.00 0.00 17.79 -0.79 38 0 196 0
30DEC26 147.50 P 19.34 19.34 19.34 19.07 -0.66 38 30 331 +30
30DEC26 150.00 P 20.80 20.80 20.80 20.40 -0.73 38 5 326 +5
30DEC26 152.50 P 0.00 0.00 0.00 21.85 -0.94 38 0 213 0
30DEC26 155.00 P 0.00 0.00 0.00 23.42 -0.84 38 0 417 0
30DEC26 157.50 P 0.00 0.00 0.00 24.75 -1.04 38 0 22 0
30DEC26 160.00 P 0.00 0.00 0.00 27.31 -0.04 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 27.82 -1.13 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 29.42 -1.18 38 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 31.05 -1.22 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 32.73 -1.27 39 0 2,502 0
30DEC26 172.50 P 34.72 34.72 34.72 34.43 -1.78 39 55 180 +55
30DEC26 175.00 P 0.00 0.00 0.00 36.17 -1.30 39 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 37.95 -1.39 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 39.76 -1.44 39 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 41.82 -1.26 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 43.76 -1.22 40 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 45.60 -1.31 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 47.60 -1.24 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 49.49 -1.34 40 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 51.45 -1.38 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 53.45 -1.35 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 55.44 -1.33 40 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 59.54 -1.42 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 63.85 -1.30 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 68.05 -1.37 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 72.38 -1.36 41 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 76.70 -1.42 42 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 79.73 -2.82 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 85.64 -1.33 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 90.15 -1.34 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 93.40 -1.87 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 98.87 -1.10 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 103.02 -1.68 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 107.65 -1.88 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 112.68 -1.75 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 117.57 -1.78 42 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 122.66 -1.69 43 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 127.82 -1.53 45 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 132.69 -1.66 45 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 137.43 -1.95 45 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 142.48 -1.76 46 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 147.38 -1.89 47 0 0 0
TOTAL PUT 34,527 1,179,757 +10,817
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 11.04
30DEC25 2.90 C 0.00 0.00 0.00 8.15 +0.24 224 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 8.05 +0.28 217 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 7.95 +0.25 211 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 7.85 +0.23 205 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 7.75 +0.25 200 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.65 +0.24 194 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.54 +0.26 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.45 +0.25 183 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.35 +0.22 178 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.25 +0.24 173 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 7.15 +0.24 168 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 7.05 +0.26 163 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 6.95 +0.24 158 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 6.84 +0.24 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 6.75 +0.25 149 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.65 +0.24 145 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.55 +0.27 140 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.45 +0.27 136 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.35 +0.23 131 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.25 +0.23 127 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 6.14 +0.23 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.05 +0.27 119 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.80 +0.27 108 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.55 +0.27 96 0 15 0
30DEC25 5.75 C 5.10 5.10 5.10 5.30 +0.27 73 10 60 0
30DEC25 6.00 C 0.00 0.00 0.00 5.05 +0.27 0 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 4.80 +0.24 0 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.56 +0.24 101 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.30 +0.21 0 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 4.05 +0.27 0 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 3.81 +0.28 80 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.55 +0.27 0 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 3.31 +0.27 68 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 3.04 +0.24 0 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 2.81 +0.27 56 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 2.54 +0.25 0 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 2.31 +0.28 45 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 2.09 +0.23 56 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 1.88 +0.27 61 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.64 +0.27 56 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.33 +0.19 35 0 75 0
30DEC25 10.00 C 0.00 0.00 0.00 1.20 +0.25 51 2 42 -2
30DEC25 10.50 C 0.62 0.75 0.50 0.77 +0.15 43 55 316 -23
30DEC25 11.00 C 0.00 0.00 0.00 0.50 +0.11 45 0 108 0
30DEC25 11.50 C 0.30 0.31 0.29 0.31 +0.07 47 11 428 +9
30DEC25 12.00 C 0.12 0.18 0.11 0.17 +0.04 47 31 252 -28
30DEC25 12.50 C 0.10 0.10 0.10 0.09 +0.02 47 1 86 0
30DEC25 13.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 61 0
30DEC25 13.50 C 0.00 0.00 0.00 0.02 0.00 47 0 108 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 143 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 95 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 65 0
29JAN26 5.75 C 0.00 0.00 0.00 5.31 +0.27 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.07 +0.26 66 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.82 +0.26 60 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.57 +0.25 53 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.32 +0.21 46 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.07 +0.27 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.82 +0.26 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.58 +0.24 47 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.35 +0.30 53 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 3.10 +0.30 49 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.89 +0.27 55 0 416 0
29JAN26 8.50 C 2.36 2.36 2.36 2.56 +0.20 0 1 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.45 +0.38 55 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.10 +0.15 32 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 1.98 +0.32 48 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 1.79 +0.27 49 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.57 +0.28 46 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 1.42 +0.25 49 2 1,213 +2
29JAN26 10.50 C 0.00 0.00 0.00 1.04 +0.15 44 0 783 0
29JAN26 11.00 C 0.59 0.59 0.59 0.79 +0.19 45 8 227 +8
29JAN26 11.50 C 0.44 0.55 0.44 0.58 +0.13 46 92 142 -90
29JAN26 12.00 C 0.37 0.42 0.37 0.41 +0.11 46 6 169 0
29JAN26 12.50 C 0.00 0.00 0.00 0.28 +0.08 45 0 47 0
29JAN26 13.00 C 0.00 0.00 0.00 0.19 +0.06 45 0 91 0
29JAN26 13.50 C 0.00 0.00 0.00 0.13 +0.05 46 0 30 0
29JAN26 14.00 C 0.00 0.00 0.00 0.08 +0.03 45 0 85 0
29JAN26 14.50 C 0.00 0.00 0.00 0.06 +0.03 47 0 43 0
29JAN26 15.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 16 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 17 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 16.50 C 0.03 0.03 0.03 0.01 0.00 47 1 27 +1
26FEB26 7.50 C 0.00 0.00 0.00 3.64 +0.25 52 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.37 +0.26 43 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.17 +0.29 50 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.91 +0.21 44 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.69 +0.32 44 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.51 +0.34 48 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.23 +0.25 41 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.07 +0.18 45 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 1.91 +0.27 47 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.73 +0.27 46 0 0 0
26FEB26 10.00 C 1.42 1.42 1.42 1.48 +0.15 41 6 98 +6
26FEB26 10.50 C 1.00 1.17 1.00 1.20 +0.14 43 29 56 +26
26FEB26 11.00 C 0.00 0.00 0.00 0.96 +0.13 44 0 299 0
26FEB26 11.50 C 0.00 0.00 0.00 0.76 +0.12 45 0 265 0
26FEB26 12.00 C 0.00 0.00 0.00 0.58 +0.10 45 0 367 0
26FEB26 12.50 C 0.00 0.00 0.00 0.44 +0.08 45 0 358 0
26FEB26 13.00 C 0.00 0.00 0.00 0.32 +0.06 44 0 30 0
26FEB26 13.50 C 0.00 0.00 0.00 0.24 +0.05 45 0 77 0
26FEB26 14.00 C 0.00 0.00 0.00 0.17 +0.03 44 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.12 +0.02 44 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 31 0
26FEB26 15.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 0.00 44 0 92 0
30MAR26 2.90 C 0.00 0.00 0.00 8.15 +0.24 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.05 +0.25 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 7.95 +0.25 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.85 +0.23 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.77 +0.27 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.70 +0.29 106 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.65 +0.33 125 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.55 +0.35 121 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.35 +0.22 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.26 +0.25 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.16 +0.25 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.06 +0.23 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.98 +0.27 61 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.88 +0.27 49 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.78 +0.27 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.75 +0.34 99 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.57 +0.26 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.47 +0.23 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.38 +0.26 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.29 +0.27 60 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.19 +0.26 57 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.09 +0.24 54 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.84 +0.27 38 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.55 +0.23 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.35 +0.27 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.13 +0.32 60 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.82 +0.19 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.61 +0.26 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.37 +0.26 44 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.19 +0.32 57 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.95 +0.32 54 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.65 +0.20 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.48 +0.31 50 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.17 +0.23 39 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 2.97 +0.24 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.77 +0.29 43 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.53 +0.25 40 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.33 +0.23 41 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.12 +0.17 39 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.07 +0.31 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.81 +0.15 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.63 +0.13 41 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 1.39 +0.15 44 0 15 0
30MAR26 11.00 C 0.96 0.96 0.96 1.15 +0.13 44 5 59 0
30MAR26 11.50 C 0.00 0.00 0.00 0.95 +0.12 45 0 48 0
30MAR26 12.00 C 0.64 0.64 0.64 0.76 +0.10 45 55 157 +55
30MAR26 12.50 C 0.00 0.00 0.00 0.60 +0.08 44 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 0.47 +0.06 44 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.37 +0.05 44 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.29 +0.04 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.22 +0.03 44 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.17 +0.03 44 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.13 +0.02 44 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 110 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.38 +0.25 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.31 +0.30 56 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.22 +0.26 63 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.11 +0.28 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.02 +0.26 57 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.93 +0.32 61 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.83 +0.32 59 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.75 +0.28 65 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.63 +0.27 54 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.57 +0.33 67 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.45 +0.30 59 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.34 +0.20 53 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.27 +0.32 61 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.14 +0.25 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.88 +0.19 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.67 +0.22 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.38 +0.23 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.14 +0.24 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.90 +0.26 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.67 +0.19 36 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.47 +0.23 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.22 +0.25 39 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.02 +0.29 42 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.76 +0.22 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.57 +0.26 40 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.39 +0.27 42 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 3.20 +0.27 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.05 +0.30 45 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.79 +0.21 41 0 185 0
29JUN26 9.00 C 2.53 2.53 2.53 2.67 +0.17 44 10 595 +10
29JUN26 9.25 C 0.00 0.00 0.00 2.52 +0.27 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.34 +0.24 43 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.22 +0.19 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.05 +0.22 44 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.80 +0.21 44 0 25 0
29JUN26 11.00 C 0.00 0.00 0.00 1.53 +0.13 43 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.34 +0.16 44 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.17 +0.16 45 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 1.01 +0.13 45 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 0.88 +0.11 45 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.75 +0.09 45 0 0 0
29JUN26 14.00 C 0.63 0.63 0.63 0.64 +0.08 45 2 3 +2
29JUN26 14.50 C 0.00 0.00 0.00 0.54 +0.07 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.46 +0.06 45 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.39 +0.05 45 0 125 0
29JUN26 16.00 C 0.00 0.00 0.00 0.33 +0.05 45 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.28 +0.04 45 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 6.45 +0.30 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.34 +0.20 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.27 +0.32 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.14 +0.25 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.88 +0.19 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.67 +0.22 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.40 +0.24 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.17 +0.25 39 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.95 +0.26 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.72 +0.24 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.52 +0.28 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.31 +0.29 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.10 +0.25 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.90 +0.26 43 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.69 +0.24 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.49 +0.21 42 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.31 +0.22 42 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.18 +0.27 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.01 +0.24 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.85 +0.21 44 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.69 +0.23 44 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.52 +0.19 43 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.41 +0.21 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.26 +0.20 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.04 +0.20 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.82 +0.16 45 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.64 +0.16 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.48 +0.15 46 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 1.33 +0.16 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.20 +0.15 47 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.07 +0.15 47 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 0.94 +0.12 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.84 +0.12 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.74 +0.11 46 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.66 +0.10 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.58 +0.09 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 +0.08 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.68 +0.26 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.50 +0.21 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.34 +0.21 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.20 +0.24 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.02 +0.20 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.90 +0.21 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.76 +0.18 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.63 +0.18 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.54 +0.21 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.29 +0.18 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.08 +0.17 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.90 +0.16 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.75 +0.16 45 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 1.60 +0.16 46 0 81 0
30DEC26 13.00 C 0.00 0.00 0.00 1.47 +0.15 46 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 1.34 +0.13 46 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 1.23 +0.13 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.11 +0.12 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 +0.11 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.92 +0.12 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.83 +0.10 46 0 0 0
TOTAL CALL 327 16,204 -24
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 238 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 232 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 221 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 216 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 211 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 206 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 201 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 187 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 183 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 179 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 175 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 171 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 167 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 159 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 156 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 152 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 149 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 140 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 132 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 125 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 117 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 110 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 716 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 155 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 94 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 149 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 260 0
30DEC25 9.25 P 0.00 0.00 0.00 0.03 -0.01 49 0 63 0
30DEC25 9.50 P 0.00 0.00 0.00 0.04 -0.03 46 0 548 0
30DEC25 9.75 P 0.00 0.00 0.00 0.07 -0.05 46 0 79 0
30DEC25 10.00 P 0.14 0.14 0.10 0.10 -0.08 44 24 186 -6
30DEC25 10.50 P 0.34 0.35 0.27 0.23 -0.11 45 65 658 -47
30DEC25 11.00 P 0.50 0.50 0.45 0.43 -0.20 44 4 606 -1
30DEC25 11.50 P 0.00 0.00 0.00 0.76 -0.18 48 0 39 0
30DEC25 12.00 P 0.00 0.00 0.00 1.14 -0.24 50 0 31 0
30DEC25 12.50 P 0.00 0.00 0.00 1.57 -0.24 53 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 2.04 -0.24 58 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.54 -0.21 67 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.05 -0.25 78 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.48 -0.35 66 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.03 -0.20 89 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.53 -0.20 96 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.03 -0.27 103 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.53 -0.29 109 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 47 0 63 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 46 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.06 -0.01 45 0 85 0
29JAN26 9.00 P 0.00 0.00 0.00 0.08 -0.03 44 0 13 0
29JAN26 9.25 P 0.15 0.15 0.15 0.12 -0.03 45 60 110 +60
29JAN26 9.50 P 0.20 0.20 0.20 0.16 -0.04 44 15 123 -2
29JAN26 9.75 P 0.00 0.00 0.00 0.22 -0.05 45 0 583 0
29JAN26 10.00 P 0.32 0.32 0.32 0.28 -0.07 44 1 1,499 0
29JAN26 10.50 P 0.60 0.60 0.46 0.46 -0.11 44 11 832 +7
29JAN26 11.00 P 0.00 0.00 0.00 0.69 -0.14 45 0 104 0
29JAN26 11.50 P 0.00 0.00 0.00 0.98 -0.17 45 0 55 0
29JAN26 12.00 P 0.00 0.00 0.00 1.34 -0.14 47 0 19 0
29JAN26 12.50 P 0.00 0.00 0.00 1.71 -0.20 46 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.17 -0.22 51 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.60 -0.26 51 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.09 -0.25 56 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.57 -0.26 59 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.06 -0.25 63 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.56 -0.22 68 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.05 -0.34 71 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.54 -0.28 74 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 25 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 -0.02 44 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.07 -0.01 45 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.09 -0.02 44 0 15 0
26FEB26 8.75 P 0.00 0.00 0.00 0.12 -0.03 44 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.16 -0.04 44 0 230 0
26FEB26 9.25 P 0.25 0.25 0.25 0.21 -0.04 44 60 41 -45
26FEB26 9.50 P 0.00 0.00 0.00 0.26 -0.06 43 0 60 0
26FEB26 9.75 P 0.00 0.00 0.00 0.33 -0.07 44 0 115 0
26FEB26 10.00 P 0.00 0.00 0.00 0.41 -0.08 43 0 658 0
26FEB26 10.50 P 0.70 0.70 0.70 0.59 -0.11 43 2 252 0
26FEB26 11.00 P 0.00 0.00 0.00 0.84 -0.13 44 0 427 0
26FEB26 11.50 P 0.00 0.00 0.00 1.14 -0.15 45 0 486 0
26FEB26 12.00 P 0.00 0.00 0.00 1.48 -0.17 45 0 280 0
26FEB26 12.50 P 0.00 0.00 0.00 1.87 -0.09 47 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 2.20 -0.29 44 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 2.69 -0.18 49 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.15 -0.19 51 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.61 -0.27 52 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.06 -0.27 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.59 -0.23 59 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.06 -0.33 60 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.54 -0.28 61 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.02 43 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.07 -0.02 44 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 -0.03 44 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.16 -0.03 44 0 75 0
30MAR26 8.75 P 0.00 0.00 0.00 0.20 -0.04 44 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.24 -0.06 43 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.30 -0.07 43 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.37 -0.07 43 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.45 -0.08 43 0 301 0
30MAR26 10.00 P 0.00 0.00 0.00 0.53 -0.10 43 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.74 -0.12 43 0 42 0
30MAR26 11.00 P 0.00 0.00 0.00 0.98 -0.14 43 0 34 0
30MAR26 11.50 P 0.00 0.00 0.00 1.28 -0.17 44 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 1.63 -0.20 45 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 1.96 -0.22 44 0 8 0
30MAR26 13.00 P 0.00 0.00 0.00 2.37 -0.24 46 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.75 -0.25 45 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.24 -0.24 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.63 -0.25 47 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.06 -0.27 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.59 -0.23 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.12 -0.27 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.54 -0.28 53 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 44 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 1 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.17 -0.03 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.21 -0.02 45 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.25 -0.03 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.31 -0.02 45 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.37 -0.03 45 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.42 -0.04 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.51 -0.03 45 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.58 -0.05 44 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.68 -0.04 45 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.78 -0.05 45 0 40 0
29JUN26 10.00 P 0.00 0.00 0.00 0.88 -0.06 45 0 175 0
29JUN26 10.50 P 1.25 1.25 1.25 1.09 -0.11 44 55 124 +42
29JUN26 11.00 P 0.00 0.00 0.00 1.37 -0.11 45 0 165 0
29JUN26 11.50 P 0.00 0.00 0.00 1.68 -0.12 46 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 2.00 -0.14 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.34 -0.17 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.71 -0.18 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.09 -0.16 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.50 -0.20 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.92 -0.15 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.35 -0.16 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.80 -0.16 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.25 -0.16 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.73 -0.22 53 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 47 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 46 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 46 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 0.00 46 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 0.00 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 -0.01 46 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 -0.02 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.33 -0.02 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.39 -0.03 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.44 -0.03 45 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.52 -0.02 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.60 -0.05 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.68 -0.05 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.77 -0.06 45 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.87 -0.06 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.97 -0.06 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.07 -0.07 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.19 -0.08 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.44 -0.09 45 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.72 -0.10 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.02 -0.11 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.36 -0.10 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.69 -0.14 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.04 -0.15 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.44 -0.12 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.82 -0.15 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.23 -0.17 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.63 -0.15 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.05 -0.18 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.48 -0.19 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.92 -0.23 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.61 -0.04 46 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 0.70 -0.04 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.78 -0.04 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.87 -0.05 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.97 -0.05 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.08 -0.05 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.18 -0.07 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.30 -0.07 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.43 -0.06 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.69 -0.10 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.96 -0.11 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.27 -0.11 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.61 -0.10 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.95 -0.13 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.30 -0.14 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.67 -0.15 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.06 -0.14 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.44 -0.17 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.85 -0.17 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.27 -0.17 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.69 -0.17 50 0 0 0
TOTAL PUT 297 21,669 +8
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$ 5.32
30DEC25 2.30 C 0.00 0.00 0.00 3.02 -0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.92 -0.04 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.62 -0.04 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.52 -0.04 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.43 -0.03 117 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.33 -0.03 110 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.23 -0.03 104 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.13 -0.03 98 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.03 -0.03 92 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.93 -0.03 86 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 1.83 -0.04 81 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.73 -0.03 76 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.63 -0.04 70 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.53 -0.04 65 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.43 -0.04 60 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.33 -0.04 56 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.23 -0.04 51 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.13 -0.04 46 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.02 -0.05 0 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 0.92 -0.04 0 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 0.82 -0.04 0 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 0.72 -0.06 0 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.63 -0.06 25 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 0.54 -0.04 30 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.45 -0.05 30 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.37 -0.04 31 0 110 0
30DEC25 5.25 C 0.00 0.00 0.00 0.21 -0.03 33 0 39 0
30DEC25 5.50 C 0.12 0.12 0.12 0.10 -0.03 34 2 3,063 +2
30DEC25 5.75 C 0.00 0.00 0.00 0.05 -0.01 36 0 591 0
30DEC25 6.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 440 0
30DEC25 6.25 C 0.02 0.02 0.02 0.01 0.00 40 282 817 -68
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 874 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 987 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 229 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 449 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 40 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 113 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 122 0 167 0
29JAN26 4.20 C 0.00 0.00 0.00 1.14 - 28 0 0 -
29JAN26 4.30 C 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.96 -0.06 36 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.87 -0.04 36 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.78 -0.06 35 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.69 -0.06 33 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.62 -0.05 35 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.54 -0.05 34 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.47 -0.05 34 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.33 -0.03 36 0 245 0
29JAN26 5.50 C 0.00 0.00 0.00 0.22 -0.03 36 0 408 0
29JAN26 5.75 C 0.00 0.00 0.00 0.14 -0.03 36 0 403 0
29JAN26 6.00 C 0.11 0.11 0.10 0.09 -0.02 37 110 1,103 +4
29JAN26 6.25 C 0.00 0.00 0.00 0.06 -0.01 39 0 702 0
29JAN26 6.50 C 0.06 0.06 0.05 0.03 -0.01 37 100 822 +50
29JAN26 6.75 C 0.03 0.03 0.03 0.02 0.00 39 1 27 -1
29JAN26 7.00 C 0.03 0.03 0.03 0.01 0.00 38 30 143 +8
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 73 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 13 0
26FEB26 4.20 C 0.00 0.00 0.00 1.18 - 38 0 0 -
26FEB26 4.30 C 0.00 0.00 0.00 1.10 -0.05 40 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.01 -0.05 38 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.93 -0.05 39 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.85 -0.05 39 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.77 -0.05 38 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.70 -0.05 38 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.63 -0.05 38 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.57 -0.03 38 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.43 -0.04 38 0 150 0
26FEB26 5.50 C 0.00 0.00 0.00 0.32 -0.03 39 0 193 0
26FEB26 5.75 C 0.00 0.00 0.00 0.24 -0.02 39 0 443 0
26FEB26 6.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 436 0
26FEB26 6.25 C 0.00 0.00 0.00 0.12 -0.02 40 0 933 0
26FEB26 6.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 428 0
26FEB26 6.75 C 0.00 0.00 0.00 0.06 -0.01 40 0 160 0
26FEB26 7.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
26FEB26 7.25 C 0.00 0.00 0.00 0.03 0.00 41 0 34 0
26FEB26 7.50 C 0.00 0.00 0.00 0.02 0.00 41 0 13 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.33 -0.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.23 -0.06 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.04 -0.06 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.76 -0.06 35 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.66 -0.06 32 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.57 -0.06 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.47 -0.07 33 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.39 -0.07 37 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.30 -0.07 37 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.22 -0.06 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.14 -0.05 39 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.06 -0.06 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.98 -0.05 38 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.91 -0.04 39 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.84 -0.03 39 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.77 -0.05 39 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.71 -0.05 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.66 -0.02 40 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 0.54 -0.02 41 0 45 0
30MAR26 5.50 C 0.00 0.00 0.00 0.42 -0.03 40 0 708 0
30MAR26 5.75 C 0.35 0.35 0.35 0.33 -0.03 41 4 145 +4
30MAR26 6.00 C 0.00 0.00 0.00 0.27 -0.02 42 0 71 0
30MAR26 6.25 C 0.21 0.21 0.21 0.21 -0.01 42 6 122 0
30MAR26 6.50 C 0.19 0.19 0.19 0.16 -0.01 42 5 72 +5
30MAR26 6.75 C 0.00 0.00 0.00 0.12 -0.01 42 0 31 0
30MAR26 7.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 528 0
30MAR26 7.25 C 0.00 0.00 0.00 0.07 -0.01 42 0 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 0.00 43 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 0.00 43 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 800 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 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 2.11 -0.05 42 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.01 -0.06 39 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.92 -0.06 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.83 -0.07 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.75 -0.08 40 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.67 -0.05 41 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.59 -0.06 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.51 -0.04 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.42 -0.07 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.36 -0.05 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.29 -0.05 41 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.21 -0.05 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.14 -0.06 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.08 -0.05 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.02 -0.05 41 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.96 -0.05 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.91 -0.05 41 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.85 -0.06 41 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.76 +0.01 43 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.63 -0.04 42 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.54 -0.04 42 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.46 -0.04 43 0 45 0
29JUN26 6.25 C 0.00 0.00 0.00 0.40 -0.02 43 0 350 0
29JUN26 6.50 C 0.00 0.00 0.00 0.34 -0.02 43 0 36 0
29JUN26 6.75 C 0.00 0.00 0.00 0.29 -0.01 44 0 60 0
29JUN26 7.00 C 0.00 0.00 0.00 0.24 -0.01 43 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 -0.01 43 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 -0.01 44 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 -0.01 43 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 -0.01 44 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 0.00 44 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 0.00 44 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.49 - 43 0 0 -
29SEP26 4.30 C 0.00 0.00 0.00 1.42 -0.06 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.36 -0.06 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.30 -0.06 43 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.24 -0.05 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.19 -0.05 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.14 -0.05 43 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.08 -0.05 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.04 -0.05 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.93 -0.04 44 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.82 -0.05 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.74 -0.04 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.64 -0.05 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.60 -0.02 46 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.53 -0.02 46 0 2 0
29SEP26 6.75 C 0.00 0.00 0.00 0.47 -0.02 46 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 -0.02 45 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.36 -0.02 45 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 -0.02 45 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 -0.02 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 -0.01 46 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.01 45 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 0.00 46 0 7 0
30DEC26 4.20 C 0.00 0.00 0.00 1.60 - 43 0 0 -
30DEC26 4.30 C 0.00 0.00 0.00 1.54 -0.06 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.48 -0.06 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.43 -0.05 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.38 -0.05 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.33 -0.05 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.28 -0.04 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.23 -0.05 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.18 -0.04 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.07 -0.04 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.97 -0.04 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.88 -0.04 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.81 -0.03 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.74 -0.03 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.68 -0.03 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 -0.02 47 0 1 0
30DEC26 7.00 C 0.59 0.59 0.59 0.57 -0.01 47 5 6 +5
30DEC26 7.25 C 0.00 0.00 0.00 0.52 -0.01 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 -0.01 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.42 -0.01 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
TOTAL CALL 545 23,282 +9
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 174 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 158 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 151 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 144 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 137 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 130 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 123 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 105 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 99 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 93 0 461 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 88 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 77 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 38 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 0.06 0.06 0.06 0.06 0.00 36 5 267 0
30DEC25 5.25 P 0.13 0.15 0.13 0.15 +0.01 37 76 800 +74
30DEC25 5.50 P 0.30 0.30 0.30 0.29 +0.02 38 40 932 +40
30DEC25 5.75 P 0.00 0.00 0.00 0.45 -0.01 29 0 1,034 0
30DEC25 6.00 P 0.00 0.00 0.00 0.69 +0.01 35 0 597 0
30DEC25 6.25 P 0.00 0.00 0.00 0.96 +0.03 54 0 636 0
30DEC25 6.50 P 0.00 0.00 0.00 1.21 +0.06 63 0 131 0
30DEC25 6.75 P 0.00 0.00 0.00 1.46 +0.06 72 0 55 0
30DEC25 7.00 P 0.00 0.00 0.00 1.71 +0.06 80 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.96 +0.06 88 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.21 +0.06 95 0 8 -12
30DEC25 7.75 P 0.00 0.00 0.00 2.45 +0.05 95 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.70 +0.05 101 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.95 +0.05 107 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.20 +0.05 113 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.45 +0.05 119 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.71 +0.06 132 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.95 +0.05 129 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.20 +0.05 134 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.45 +0.05 139 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.70 +0.05 143 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29JAN26 4.30 P 0.00 0.00 0.00 0.02 0.00 38 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 38 0 30 0
29JAN26 4.60 P 0.00 0.00 0.00 0.05 0.00 37 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 37 0 121 0
29JAN26 4.90 P 0.00 0.00 0.00 0.12 0.00 38 0 31 0
29JAN26 5.00 P 0.15 0.15 0.15 0.15 0.00 37 6 357 +6
29JAN26 5.25 P 0.25 0.25 0.23 0.26 +0.01 38 13 355 +8
29JAN26 5.50 P 0.00 0.00 0.00 0.40 +0.02 39 0 731 0
29JAN26 5.75 P 0.00 0.00 0.00 0.57 +0.02 39 0 738 0
29JAN26 6.00 P 0.00 0.00 0.00 0.76 +0.01 39 0 585 0
29JAN26 6.25 P 0.00 0.00 0.00 0.99 +0.02 43 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 1.23 +0.05 47 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.48 +0.06 53 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.72 +0.06 56 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.97 +0.06 61 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 2.21 +0.06 63 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.46 +0.06 67 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.71 +0.06 72 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 2.95 +0.05 72 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.21 +0.06 80 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.45 +0.05 79 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.71 +0.06 88 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.04 - 40 0 0 -
26FEB26 4.30 P 0.00 0.00 0.00 0.06 0.00 41 0 83 0
26FEB26 4.40 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 0.00 40 0 10 0
26FEB26 4.60 P 0.00 0.00 0.00 0.11 0.00 40 0 9 0
26FEB26 4.70 P 0.00 0.00 0.00 0.13 0.00 39 0 78 0
26FEB26 4.80 P 0.00 0.00 0.00 0.16 0.00 40 0 447 0
26FEB26 4.90 P 0.00 0.00 0.00 0.20 +0.01 40 0 538 0
26FEB26 5.00 P 0.22 0.22 0.22 0.24 +0.01 41 2 439 +2
26FEB26 5.25 P 0.00 0.00 0.00 0.35 +0.02 40 0 110 0
26FEB26 5.50 P 0.00 0.00 0.00 0.49 +0.02 41 0 291 0
26FEB26 5.75 P 0.00 0.00 0.00 0.65 +0.01 41 0 479 0
26FEB26 6.00 P 0.00 0.00 0.00 0.84 +0.01 42 0 426 0
26FEB26 6.25 P 0.00 0.00 0.00 1.05 +0.02 44 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.27 +0.04 45 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.50 +0.04 47 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.73 +0.04 49 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.98 +0.05 53 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.22 +0.04 55 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.46 +0.04 56 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.71 +0.05 60 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.96 +0.05 63 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 47 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 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 41 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 41 0 53 0
30MAR26 4.10 P 0.00 0.00 0.00 0.07 0.00 43 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 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 0.13 0.13 0.13 0.15 0.00 42 20 22 +20
30MAR26 4.60 P 0.00 0.00 0.00 0.17 0.00 41 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.20 0.00 41 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.24 +0.02 42 0 73 0
30MAR26 4.90 P 0.00 0.00 0.00 0.27 0.00 41 0 35 0
30MAR26 5.00 P 0.00 0.00 0.00 0.31 0.00 41 0 433 0
30MAR26 5.25 P 0.00 0.00 0.00 0.43 +0.01 42 0 60 0
30MAR26 5.50 P 0.58 0.58 0.58 0.58 +0.02 43 2 657 +2
30MAR26 5.75 P 0.72 0.72 0.72 0.74 +0.01 43 75 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.92 +0.01 44 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.12 +0.04 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.33 +0.04 46 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.55 +0.04 47 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.78 +0.04 50 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 2.01 +0.04 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.25 +0.04 53 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.49 +0.05 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.73 +0.05 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.97 +0.04 57 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.22 +0.05 60 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.46 +0.05 61 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.71 +0.05 63 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.96 +0.06 66 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.20 +0.05 66 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 43 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 0.00 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 0.00 43 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 0.00 43 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 0.00 43 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.22 0.00 43 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 +0.01 43 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 0.00 42 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 0.00 42 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.48 +0.02 43 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.60 +0.02 43 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.75 +0.02 43 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.91 +0.02 44 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.09 +0.03 45 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.27 +0.02 45 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.46 +0.02 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.67 +0.02 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.88 +0.02 47 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.10 +0.04 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.33 +0.03 49 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.56 +0.06 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.79 +0.04 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.02 +0.05 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.26 +0.05 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.50 +0.05 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.72 +0.06 52 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.97 +0.06 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.21 +0.05 54 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.30 - 45 0 0 -
29SEP26 4.30 P 0.00 0.00 0.00 0.33 +0.01 45 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 +0.01 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 +0.01 46 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.50 +0.01 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 +0.01 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.58 +0.01 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 +0.02 46 0 4 0
29SEP26 5.25 P 0.77 0.77 0.77 0.77 +0.02 46 30 40 +30
29SEP26 5.50 P 0.00 0.00 0.00 0.92 +0.03 46 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.07 +0.03 46 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 +0.04 47 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.42 +0.02 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.61 +0.02 47 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.80 +0.02 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.01 +0.03 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.22 +0.04 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.43 +0.04 49 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.64 +0.03 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.86 +0.03 50 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.09 +0.03 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.31 +0.03 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.55 +0.03 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.78 +0.03 52 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.01 +0.05 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.25 +0.05 53 0 3 0
30DEC26 4.20 P 0.00 0.00 0.00 0.41 - 47 0 0 -
30DEC26 4.30 P 0.00 0.00 0.00 0.43 -0.01 46 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 +0.01 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 +0.02 47 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 +0.01 46 0 0 0
30DEC26 4.70 P 0.58 0.58 0.58 0.61 +0.01 46 5 5 +5
30DEC26 4.80 P 0.00 0.00 0.00 0.66 +0.01 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 +0.02 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 +0.01 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 +0.02 47 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 +0.02 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.21 +0.02 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 -0.01 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 +0.01 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.73 +0.01 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.93 +0.02 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.12 +0.04 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.32 +0.02 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.53 +0.03 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.74 +0.02 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.96 +0.03 51 0 0 0
TOTAL PUT 274 24,094 +175
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$ 52.30
30DEC25 29.00 C 0.00 0.00 0.00 23.35 +0.05 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.35 +0.06 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.35 +0.06 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.36 +0.07 73 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.36 +0.07 66 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.36 +0.04 57 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.36 +0.07 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.36 +0.06 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 15.36 +0.07 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.37 +0.08 49 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.37 +0.08 43 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 12.37 +0.07 35 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.37 +0.06 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 10.37 +0.06 0 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 9.37 +0.05 0 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 8.38 +0.06 27 0 97 0
30DEC25 45.00 C 0.00 0.00 0.00 7.38 +0.06 23 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 6.38 +0.06 16 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 5.38 +0.05 0 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 4.40 +0.05 18 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 3.43 +0.04 17 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 2.52 +0.02 17 0 120 0
30DEC25 52.50 C 0.66 0.83 0.66 0.80 -0.02 17 3 300 +1
30DEC25 55.00 C 0.12 0.14 0.12 0.14 -0.01 18 4 1,982 +4
30DEC25 57.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 1,366 0
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 42 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 375 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.37 +0.04 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.48 +0.15 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.49 +0.06 20 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.49 +0.05 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.51 +0.06 18 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.53 +0.05 18 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.57 +0.04 18 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.65 +0.04 18 0 5 0
29JAN26 49.00 C 0.00 0.00 0.00 3.77 +0.02 17 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 2.98 +0.02 18 0 4 0
29JAN26 52.50 C 1.18 1.20 1.18 1.41 +0.02 18 2 63 +1
29JAN26 55.00 C 0.49 0.50 0.49 0.54 -0.02 18 3 573 +3
29JAN26 57.50 C 0.22 0.22 0.22 0.15 -0.02 18 1 117 -1
29JAN26 60.00 C 0.00 0.00 0.00 0.04 0.00 18 0 125 0
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 23 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 33 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.58 +0.21 19 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.59 +0.20 18 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.60 +0.05 18 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.62 +0.05 18 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.66 +0.05 18 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.71 +0.04 18 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.80 +0.04 18 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.93 +0.03 18 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.11 +0.02 18 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.37 +0.02 18 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.80 -0.01 17 0 251 0
26FEB26 55.00 C 0.82 0.82 0.82 0.88 -0.03 18 1 73 0
26FEB26 57.50 C 0.00 0.00 0.00 0.38 -0.01 18 0 48 0
26FEB26 60.00 C 0.00 0.00 0.00 0.14 0.00 18 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.05 0.00 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 23.58 +0.28 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.59 +0.29 35 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.59 +0.28 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.60 +0.28 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.61 +0.28 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.62 +0.27 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.63 +0.27 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.64 +0.27 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.65 +0.27 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.66 +0.27 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.67 +0.25 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.69 +0.24 20 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.71 +0.23 20 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.59 +0.08 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.60 -0.11 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.82 +0.05 19 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.89 +0.05 19 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 6.99 +0.04 19 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 6.13 +0.04 19 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.32 +0.03 19 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 4.56 +0.03 19 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.86 +0.02 19 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.41 +0.01 19 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.34 0.00 19 0 265 0
30MAR26 57.50 C 0.00 0.00 0.00 0.75 0.00 19 0 33 0
30MAR26 60.00 C 0.42 0.42 0.42 0.37 0.00 20 5 285 +5
30MAR26 62.50 C 0.00 0.00 0.00 0.16 -0.01 19 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 0.00 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 0.00 20 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.89 +0.48 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.91 +0.47 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.64 +0.16 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.65 +0.13 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.66 +0.10 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.67 +0.06 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.69 +0.03 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.78 +0.05 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.88 +0.04 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.01 -0.27 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.44 +0.03 20 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.60 +0.03 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.79 +0.03 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.01 +0.02 20 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.28 +0.01 20 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.59 0.00 20 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.95 0.00 20 0 1,287 0
29JUN26 52.50 C 0.00 0.00 0.00 3.56 -0.01 20 0 1,815 0
29JUN26 55.00 C 2.23 2.23 2.23 2.39 -0.02 20 14 130 0
29JUN26 57.50 C 1.50 1.50 1.46 1.60 -0.03 20 48 83 +48
29JUN26 60.00 C 0.00 0.00 0.00 1.08 -0.03 20 0 33 0
29JUN26 62.50 C 0.00 0.00 0.00 0.69 -0.02 20 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.42 -0.01 20 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.25 -0.01 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.90 +0.09 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.04 +0.11 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.19 +0.11 15 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.38 +0.10 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.58 -0.17 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.10 +0.14 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.35 +0.16 22 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.64 +0.16 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.96 +0.17 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.34 +0.18 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.73 +0.18 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.42 +0.18 22 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.35 +0.19 22 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.41 +0.17 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.76 +0.08 21 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.26 +0.07 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.94 +0.11 22 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.66 +0.10 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.46 +0.08 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.31 +0.06 22 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 +0.04 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.51 +0.06 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.74 +0.07 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.01 -0.24 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.57 +0.07 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.88 +0.07 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.20 +0.07 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.57 +0.07 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.96 +0.07 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.39 +0.07 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.11 +0.06 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.03 +0.06 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.04 +0.05 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.34 +0.05 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.78 +0.05 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.33 -0.01 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.05 +0.03 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.78 +0.03 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.56 +0.02 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.42 +0.03 22 0 0 0
TOTAL CALL 81 11,421 +61
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 146 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 91 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 57 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 263 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 18 0 133 0
30DEC25 49.00 P 0.10 0.10 0.10 0.05 -0.02 17 4 117 0
30DEC25 50.00 P 0.00 0.00 0.00 0.14 -0.03 17 0 275 0
30DEC25 52.50 P 1.19 1.19 0.95 0.94 -0.03 17 2 217 -1
30DEC25 55.00 P 0.00 0.00 0.00 2.77 -0.07 17 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.20 -0.06 0 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 7.70 -0.06 0 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 10.26 0.00 45 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.75 -0.01 51 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.26 0.00 60 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.75 -0.01 65 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.25 -0.01 72 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.75 -0.01 78 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.02 0.00 19 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 150 0
29JAN26 48.00 P 0.25 0.25 0.23 0.14 -0.03 18 11 192 -9
29JAN26 49.00 P 0.00 0.00 0.00 0.27 -0.04 18 0 157 0
29JAN26 50.00 P 0.62 0.62 0.62 0.48 -0.04 18 5 109 +5
29JAN26 52.50 P 1.63 1.63 1.63 1.45 -0.06 18 1 127 0
29JAN26 55.00 P 0.00 0.00 0.00 3.04 -0.17 18 0 229 0
29JAN26 57.50 P 0.00 0.00 0.00 5.23 -0.06 18 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 7.70 -0.06 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.26 0.00 31 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.75 -0.01 36 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.26 0.00 41 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.75 -0.01 45 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.25 -0.01 49 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.75 -0.01 54 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 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 8 0
26FEB26 47.00 P 0.31 0.31 0.31 0.19 -0.02 18 1 26 +1
26FEB26 48.00 P 0.00 0.00 0.00 0.31 -0.03 18 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.50 -0.04 18 0 95 0
26FEB26 50.00 P 0.80 0.80 0.80 0.77 -0.04 18 15 132 0
26FEB26 52.50 P 0.00 0.00 0.00 1.79 -0.07 19 0 96 0
26FEB26 55.00 P 0.00 0.00 0.00 3.39 -0.06 19 0 60 0
26FEB26 57.50 P 0.00 0.00 0.00 5.33 -0.07 18 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 7.70 -0.06 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.38 +0.12 30 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.89 +0.13 35 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.39 +0.13 39 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.89 +0.13 44 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.39 +0.13 47 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.89 +0.13 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 -0.01 19 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 0.27 -0.01 19 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.40 -0.02 19 0 41 0
30MAR26 48.00 P 0.00 0.00 0.00 0.59 -0.02 20 0 54 0
30MAR26 49.00 P 0.00 0.00 0.00 0.83 -0.03 20 0 16 0
30MAR26 50.00 P 1.28 1.28 1.28 1.14 -0.03 20 20 120 -3
30MAR26 52.50 P 0.00 0.00 0.00 2.15 -0.05 19 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 3.65 -0.05 19 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 5.55 -0.06 19 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.76 -0.06 19 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.43 +0.16 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.89 +0.13 31 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.40 +0.14 35 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.90 +0.14 38 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.40 +0.14 42 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.90 +0.14 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 0.00 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.29 -0.02 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.40 -0.03 20 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.55 -0.03 21 0 11 0
29JUN26 46.00 P 0.00 0.00 0.00 0.73 -0.03 21 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 0.95 -0.04 21 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 1.21 -0.05 21 0 14 0
29JUN26 49.00 P 0.00 0.00 0.00 1.52 -0.05 21 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 1.89 -0.06 21 0 134 0
29JUN26 52.50 P 0.00 0.00 0.00 3.02 -0.07 21 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.37 -0.07 20 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 6.09 -0.07 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.09 -0.07 20 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.61 +0.05 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.98 +0.16 26 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.40 +0.14 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.90 +0.14 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.40 +0.14 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.90 +0.14 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.33 +0.04 22 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.44 +0.06 22 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.55 +0.06 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.73 +0.07 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.92 +0.09 22 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 1.11 +0.06 22 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.40 +0.11 22 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.67 +0.08 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.03 +0.12 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.32 +0.04 22 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.72 +0.03 22 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 3.91 +0.13 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.32 +0.12 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.95 +0.12 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.04 +0.36 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.10 +0.07 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.33 +0.03 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.71 +0.01 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.12 +0.14 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.42 +0.12 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.90 +0.14 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.77 +0.01 21 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.98 +0.01 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.21 +0.02 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.45 +0.02 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.74 +0.02 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.05 +0.02 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.41 +0.02 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.79 +0.01 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.22 +0.02 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.31 +0.01 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 5.71 0.00 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.52 +0.21 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.35 -0.01 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.35 -0.02 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.50 -0.03 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.80 -0.05 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.25 +0.11 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.59 +0.16 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.93 +0.17 29 0 0 0
TOTAL PUT 59 5,211 -7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 81.45
30DEC25 52.50 C 0.00 0.00 0.00 28.95 +1.15 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 26.55 +1.25 57 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 24.05 +1.25 40 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.55 +1.24 0 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 19.06 +1.09 36 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 16.56 +1.24 0 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 14.07 +1.24 28 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 11.58 +1.24 25 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 9.13 +1.22 26 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 6.75 +1.08 25 0 26 0
30DEC25 77.50 C 4.49 4.49 4.49 4.65 +1.06 26 30 371 0
30DEC25 80.00 C 1.92 1.92 1.92 2.88 +0.84 26 30 530 0
30DEC25 82.50 C 1.15 1.55 1.15 1.59 +0.53 26 1,040 1,408 +815
30DEC25 85.00 C 0.77 0.79 0.77 0.80 +0.33 26 148 1,222 +90
30DEC25 87.50 C 0.21 0.37 0.21 0.34 +0.16 26 118 940 -5
30DEC25 90.00 C 0.13 0.15 0.13 0.13 +0.07 26 80 3,359 -50
30DEC25 92.50 C 0.07 0.07 0.07 0.05 +0.03 27 50 4,685 +50
30DEC25 95.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 5,754 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 316 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8,041 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 572 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 53 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 61 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 66 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.20 +1.31 28 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.72 +1.25 31 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.07 +1.08 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.93 +0.93 37 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 14.33 +1.31 27 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.91 +1.44 25 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 9.79 +1.44 28 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 7.61 +1.18 27 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 5.87 +1.01 28 0 450 0
29JAN26 80.00 C 0.00 0.00 0.00 4.29 +0.83 27 0 531 0
29JAN26 82.50 C 2.96 3.00 2.96 3.00 +0.60 27 26 979 -25
29JAN26 85.00 C 2.08 2.08 2.08 2.08 +0.48 28 12 301 +12
29JAN26 87.50 C 1.14 1.45 1.14 1.37 +0.37 28 82 458 -50
29JAN26 90.00 C 0.76 1.00 0.76 0.86 +0.26 28 22 322 -17
29JAN26 92.50 C 0.46 0.68 0.46 0.51 +0.16 27 552 2,148 +500
29JAN26 95.00 C 0.00 0.00 0.00 0.30 +0.11 27 0 206 0
29JAN26 97.50 C 0.00 0.00 0.00 0.17 +0.07 27 0 254 0
29JAN26 100.00 C 0.00 0.00 0.00 0.09 +0.03 27 0 127 0
29JAN26 102.50 C 0.00 0.00 0.00 0.05 +0.02 28 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
26FEB26 57.50 C 0.00 0.00 0.00 24.20 +1.31 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.85 +1.38 0 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 19.44 +1.44 28 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.02 +1.02 27 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.67 +0.78 27 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.06 +1.01 20 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.21 +0.69 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.30 +0.68 26 0 0 0
26FEB26 77.50 C 5.93 5.93 5.93 6.68 +0.94 27 30 1,400 0
26FEB26 80.00 C 0.00 0.00 0.00 5.20 +0.82 27 0 307 0
26FEB26 82.50 C 3.93 3.93 3.93 3.98 +0.68 28 4 574 -4
26FEB26 85.00 C 2.97 2.97 2.97 3.01 +0.57 28 4 299 +4
26FEB26 87.50 C 0.00 0.00 0.00 2.18 +0.45 28 0 195 0
26FEB26 90.00 C 1.62 1.62 1.62 1.55 +0.36 28 30 235 +30
26FEB26 92.50 C 0.00 0.00 0.00 1.07 +0.27 28 0 12 0
26FEB26 95.00 C 0.91 0.92 0.91 0.73 +0.20 28 5 1,871 +1
26FEB26 97.50 C 0.00 0.00 0.00 0.48 +0.14 27 0 30 0
26FEB26 100.00 C 0.46 0.46 0.46 0.32 +0.10 28 1 42 0
26FEB26 102.50 C 0.00 0.00 0.00 0.20 +0.06 27 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.13 +0.05 28 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.79 +0.73 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.23 +1.35 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.37 +1.24 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.85 +0.33 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.38 +2.23 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.47 +1.20 29 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 15.16 +1.27 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.01 +1.26 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.96 +1.03 27 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 9.22 +0.91 28 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 7.92 +0.94 30 0 160 0
30MAR26 80.00 C 5.58 5.58 5.58 6.52 +0.84 30 25 400 +25
30MAR26 82.50 C 0.00 0.00 0.00 5.32 +0.73 30 0 420 0
30MAR26 85.00 C 4.27 4.27 4.27 4.27 +0.58 30 2 1,418 +2
30MAR26 87.50 C 3.47 3.47 3.47 3.44 +0.55 30 2 1,310 0
30MAR26 90.00 C 2.37 2.40 2.34 2.69 +0.47 30 200 3,125 +198
30MAR26 92.50 C 0.00 0.00 0.00 2.08 +0.39 30 0 226 0
30MAR26 95.00 C 1.80 1.80 1.80 1.59 +0.32 30 2 237 +2
30MAR26 97.50 C 0.00 0.00 0.00 1.20 +0.25 30 0 445 0
30MAR26 100.00 C 0.00 0.00 0.00 0.90 +0.20 30 0 293 0
30MAR26 102.50 C 0.00 0.00 0.00 0.67 +0.16 30 0 86 0
30MAR26 105.00 C 0.00 0.00 0.00 0.49 +0.12 30 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.35 +0.09 30 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.26 +0.07 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.19 +0.06 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.13 +0.04 30 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 25.32 +1.60 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.56 +1.00 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.48 +1.13 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.27 +1.39 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.61 +1.52 32 0 0 0
29JUN26 70.00 C 14.40 14.40 14.40 13.93 +0.79 27 2 150 0
29JUN26 72.50 C 0.00 0.00 0.00 12.71 +1.21 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.68 +0.14 28 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 9.41 +0.26 29 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 7.94 +0.19 29 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 7.07 +0.45 30 0 194 0
29JUN26 85.00 C 6.00 6.00 6.00 6.05 +0.43 30 16 320 +16
29JUN26 87.50 C 0.00 0.00 0.00 5.20 +0.59 31 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 4.39 +0.40 31 0 1,495 0
29JUN26 92.50 C 0.00 0.00 0.00 3.67 +0.26 30 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 3.07 +0.19 30 0 167 0
29JUN26 97.50 C 2.70 2.70 2.70 2.55 +0.13 30 2 40 0
29JUN26 100.00 C 0.00 0.00 0.00 2.10 +0.11 30 0 2,439 0
29JUN26 102.50 C 0.00 0.00 0.00 1.74 +0.08 30 0 165 0
29JUN26 105.00 C 0.00 0.00 0.00 1.41 +0.05 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 1.17 +0.08 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.91 +0.03 30 0 5 0
29JUN26 112.50 C 0.00 0.00 0.00 0.75 +0.02 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.60 +0.01 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.49 0.00 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.39 0.00 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.32 0.00 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.26 +0.01 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.20 -0.01 30 0 175 0
29SEP26 57.50 C 0.00 0.00 0.00 25.32 +1.20 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.05 +1.43 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.67 +1.88 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.20 +1.40 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.89 +0.21 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.52 +1.15 30 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 13.76 +0.86 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.50 +0.99 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.99 +0.68 30 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 9.76 +0.36 30 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 8.70 +0.62 30 0 169 0
29SEP26 85.00 C 0.00 0.00 0.00 7.66 +0.35 30 0 69 0
29SEP26 87.50 C 0.00 0.00 0.00 7.08 +0.80 31 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 6.02 +0.29 31 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 5.36 +0.52 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.76 +0.45 31 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 4.24 +0.41 31 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 3.72 +0.33 31 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 3.26 +0.37 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.83 +0.28 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.45 +0.28 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.14 +0.27 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.77 +0.16 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.55 +0.15 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.33 +0.14 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.14 +0.10 31 0 14 0
30DEC26 57.50 C 0.00 0.00 0.00 25.65 +0.87 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.54 +0.70 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.67 +0.71 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.80 +0.94 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.17 +1.04 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.60 +1.16 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.17 +1.13 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.79 +0.91 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.55 +1.07 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.34 +1.00 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 10.30 +0.99 30 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 9.28 +0.94 30 0 90 0
30DEC26 87.50 C 0.00 0.00 0.00 8.39 +0.90 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.54 +0.88 31 0 0 0
30DEC26 92.50 C 6.11 6.11 6.11 6.77 +0.76 31 200 200 +200
30DEC26 95.00 C 0.00 0.00 0.00 6.10 +0.66 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.42 +0.49 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.89 +0.42 31 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.37 +0.42 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.92 +0.40 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.59 +0.58 31 0 3 0
TOTAL CALL 2,715 60,125 +1,794
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 244 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 301 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 1,227 0
30DEC25 72.50 P 0.00 0.00 0.00 0.05 -0.04 26 0 685 0
30DEC25 75.00 P 0.00 0.00 0.00 0.19 -0.11 26 0 2,998 0
30DEC25 77.50 P 0.79 0.79 0.59 0.56 -0.26 26 9 670 +9
30DEC25 80.00 P 1.80 2.00 1.27 1.27 -0.53 25 356 5,072 +49
30DEC25 82.50 P 3.28 3.28 2.55 2.50 -0.82 26 65 3,742 +59
30DEC25 85.00 P 5.50 5.50 4.35 4.22 -1.08 26 140 7,551 +51
30DEC25 87.50 P 0.00 0.00 0.00 6.46 -1.14 30 0 979 0
30DEC25 90.00 P 0.00 0.00 0.00 8.73 -1.37 31 0 1,013 0
30DEC25 92.50 P 0.00 0.00 0.00 11.05 -1.62 0 0 3,338 0
30DEC25 95.00 P 0.00 0.00 0.00 13.96 -0.90 51 0 1,997 -100
30DEC25 97.50 P 0.00 0.00 0.00 16.53 -1.06 59 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 18.78 -1.02 57 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 21.13 -1.52 54 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.26 -1.04 83 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.17 -1.71 66 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.41 -0.39 98 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.12 -2.02 70 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.77 -1.03 85 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 36.17 -1.13 82 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 38.77 -1.62 93 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 41.19 -1.11 92 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 44.47 -1.19 129 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 46.05 -1.60 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 250 0
29JAN26 67.50 P 0.18 0.18 0.18 0.09 -0.03 27 30 150 +30
29JAN26 70.00 P 0.00 0.00 0.00 0.22 -0.07 27 0 719 0
29JAN26 72.50 P 0.00 0.00 0.00 0.48 -0.12 27 0 438 0
29JAN26 75.00 P 0.90 0.90 0.90 0.89 -0.24 27 30 236 -30
29JAN26 77.50 P 1.56 1.56 1.56 1.52 -0.38 27 30 477 +30
29JAN26 80.00 P 3.05 3.05 2.50 2.47 -0.53 27 356 1,154 +322
29JAN26 82.50 P 0.00 0.00 0.00 3.75 -0.70 27 0 796 0
29JAN26 85.00 P 0.00 0.00 0.00 5.29 -0.91 27 0 351 0
29JAN26 87.50 P 0.00 0.00 0.00 7.28 -0.95 29 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 9.36 -0.74 30 0 102 0
29JAN26 92.50 P 0.00 0.00 0.00 11.54 -1.25 31 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 14.04 -0.82 36 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 16.54 -1.05 40 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 19.01 -0.79 43 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.19 -1.78 39 0 146 0
29JAN26 105.00 P 0.00 0.00 0.00 24.26 -1.04 55 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.17 -1.71 45 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.41 -0.61 64 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.43 -1.71 58 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.81 -0.99 58 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 111 0
26FEB26 67.50 P 0.00 0.00 0.00 0.28 -0.06 28 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.52 -0.11 27 0 157 0
26FEB26 72.50 P 0.00 0.00 0.00 0.90 -0.18 27 0 91 0
26FEB26 75.00 P 1.44 1.44 1.44 1.44 -0.27 27 5 386 +5
26FEB26 77.50 P 2.50 2.50 2.33 2.17 -0.41 27 27 859 -23
26FEB26 80.00 P 3.69 3.69 3.69 3.17 -0.55 27 30 397 0
26FEB26 82.50 P 0.00 0.00 0.00 4.46 -0.69 27 0 218 0
26FEB26 85.00 P 7.00 7.00 7.00 6.01 -0.84 27 40 158 +36
26FEB26 87.50 P 0.00 0.00 0.00 7.88 -0.39 29 0 38 0
26FEB26 90.00 P 0.00 0.00 0.00 9.36 -0.85 25 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 12.00 -0.79 31 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.21 -1.20 32 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.66 -0.93 34 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.01 -1.38 36 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.56 -1.41 40 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.26 -1.28 45 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.17 -1.71 38 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.25 -0.04 30 0 50 0
30MAR26 65.00 P 0.62 0.62 0.51 0.44 -0.07 30 200 374 +200
30MAR26 67.50 P 0.84 0.84 0.75 0.73 -0.10 30 50 399 +20
30MAR26 70.00 P 0.00 0.00 0.00 1.12 -0.16 30 0 125 0
30MAR26 72.50 P 0.00 0.00 0.00 1.61 -0.24 29 0 77 0
30MAR26 75.00 P 2.58 2.58 2.30 2.31 -0.32 29 62 837 0
30MAR26 77.50 P 3.69 3.69 3.24 3.24 -0.36 30 61 791 -1
30MAR26 80.00 P 4.78 4.78 4.35 4.35 -0.44 30 64 3,751 +58
30MAR26 82.50 P 6.35 6.60 5.66 5.56 -0.63 29 229 1,234 +227
30MAR26 85.00 P 0.00 0.00 0.00 7.06 -0.73 30 0 4,567 0
30MAR26 87.50 P 0.00 0.00 0.00 8.84 -0.86 31 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 10.77 -0.86 32 0 1,069 0
30MAR26 92.50 P 0.00 0.00 0.00 12.70 -1.00 32 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 14.27 -1.62 28 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 17.12 -1.07 34 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 19.44 -1.14 36 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 21.84 -1.13 38 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 24.26 -1.28 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.17 -1.71 34 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.41 -0.61 46 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.43 -1.71 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.81 -0.99 43 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.17 -1.56 42 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.77 -1.62 46 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.19 -1.11 46 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.47 -1.19 60 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.07 -1.58 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.41 -0.13 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.64 -0.16 30 0 0 0
29JUN26 62.50 P 1.08 1.08 0.99 0.96 -0.16 30 50 81 +50
29JUN26 65.00 P 0.00 0.00 0.00 1.31 -0.28 30 0 2,640 0
29JUN26 67.50 P 2.02 2.02 2.02 1.83 -0.34 30 10 136 +10
29JUN26 70.00 P 0.00 0.00 0.00 2.42 -0.46 30 0 52 0
29JUN26 72.50 P 3.42 3.42 3.17 3.18 -0.52 29 75 170 +75
29JUN26 75.00 P 0.00 0.00 0.00 4.13 -0.52 30 0 1,957 0
29JUN26 77.50 P 5.55 5.55 5.55 5.13 -0.64 29 3 128 +3
29JUN26 80.00 P 0.00 0.00 0.00 6.42 -0.58 30 0 256 0
29JUN26 82.50 P 0.00 0.00 0.00 7.74 -0.81 30 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 9.31 -0.54 30 0 488 0
29JUN26 87.50 P 0.00 0.00 0.00 11.15 -0.78 31 0 330 0
29JUN26 90.00 P 0.00 0.00 0.00 12.77 -0.37 31 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.77 -1.10 32 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 16.68 -0.24 32 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 17.94 -0.96 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.87 -0.89 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.43 -1.87 30 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.02 -0.58 33 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 27.25 -0.63 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.51 -0.60 33 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 32.07 -1.07 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.17 -0.75 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.50 -1.25 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.77 -1.62 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.80 -0.80 41 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.47 -1.19 44 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 46.23 -1.42 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.92 -0.14 31 0 37 0
29SEP26 60.00 P 0.00 0.00 0.00 1.32 -0.17 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.80 -0.20 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.37 -0.26 31 0 28 0
29SEP26 67.50 P 3.35 3.35 3.35 3.03 -0.33 31 26 170 +21
29SEP26 70.00 P 4.14 4.14 3.82 3.85 -0.35 32 90 224 +90
29SEP26 72.50 P 5.18 5.18 4.73 4.76 -0.42 32 210 522 +210
29SEP26 75.00 P 6.31 6.31 6.31 5.79 -0.47 32 30 681 +19
29SEP26 77.50 P 7.52 7.52 7.52 6.92 -0.53 32 1 450 +1
29SEP26 80.00 P 0.00 0.00 0.00 8.20 -0.38 32 0 811 0
29SEP26 82.50 P 0.00 0.00 0.00 9.62 -0.59 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 11.08 -0.59 32 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 12.72 -0.75 32 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 14.39 -0.84 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.21 -0.85 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.05 -0.94 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.04 -0.94 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.05 -0.99 34 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 24.15 -1.03 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.30 -0.40 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.49 -1.10 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 30.75 -1.10 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.86 -0.66 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.04 -0.95 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.45 -0.53 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.10 -0.63 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.43 +0.02 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.96 +0.02 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.51 -0.01 32 0 101 0
30DEC26 65.00 P 0.00 0.00 0.00 3.17 -0.01 32 0 14 0
30DEC26 67.50 P 0.00 0.00 0.00 3.89 -0.10 31 0 0 0
30DEC26 70.00 P 4.72 4.72 4.72 4.72 -0.15 31 2 52 +2
30DEC26 72.50 P 6.00 6.00 6.00 5.69 -0.20 31 1 3 +1
30DEC26 75.00 P 0.00 0.00 0.00 6.74 -0.26 32 0 0 0
30DEC26 77.50 P 7.90 7.90 7.90 7.95 -0.29 32 5 6 +5
30DEC26 80.00 P 0.00 0.00 0.00 9.32 -0.25 32 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 10.70 -0.31 32 0 130 0
30DEC26 85.00 P 0.00 0.00 0.00 12.21 -0.33 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.50 -0.69 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.49 -0.39 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.24 -0.48 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.63 -0.94 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.95 -0.60 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.96 -0.61 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.98 -0.37 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.06 -0.74 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.22 -0.75 35 0 0 0
TOTAL PUT 2,287 70,541 +1,429
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$ 7.01
30DEC25 4.30 C 0.00 0.00 0.00 2.71 -0.05 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.61 -0.05 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.51 -0.05 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.76 -0.05 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.51 -0.06 0 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.76 -0.06 0 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.51 -0.07 0 0 364 0
30DEC25 6.75 C 0.24 0.24 0.24 0.27 -0.06 18 30 132 0
30DEC25 7.00 C 0.06 0.07 0.06 0.07 -0.04 15 41 805 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 -0.01 16 0 1,041 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 430 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 497 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.76 -0.05 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.76 -0.06 0 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.51 -0.07 0 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.27 -0.06 14 0 60 0
29JAN26 7.00 C 0.00 0.00 0.00 0.11 -0.04 15 0 210 0
29JAN26 7.25 C 0.05 0.05 0.05 0.04 -0.02 15 1 726 0
29JAN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.01 -0.06 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.76 -0.06 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.26 -0.06 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.51 -0.07 0 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.29 -0.06 15 0 105 0
26FEB26 7.00 C 0.14 0.14 0.14 0.17 -0.03 17 10 90 +10
26FEB26 7.25 C 0.00 0.00 0.00 0.09 -0.02 17 0 30 0
26FEB26 7.50 C 0.05 0.05 0.05 0.04 -0.02 17 10 0 -10
26FEB26 7.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.01 -0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.76 -0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.26 -0.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.51 -0.08 0 0 26 0
30MAR26 6.75 C 0.00 0.00 0.00 0.35 -0.04 17 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.22 -0.03 17 0 116 0
30MAR26 7.25 C 0.12 0.12 0.12 0.13 -0.02 17 10 154 +10
30MAR26 7.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 -0.01 17 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 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 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.01 -0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.76 -0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.51 -0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.02 -0.07 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.80 -0.07 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.62 -0.06 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.48 -0.04 18 0 9 0
29JUN26 7.00 C 0.32 0.32 0.32 0.36 -0.01 18 10 58 +10
29JUN26 7.25 C 0.00 0.00 0.00 0.26 -0.02 18 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.19 -0.01 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 0.00 19 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 0.00 19 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 0.01 -0.01 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 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.01 -0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.76 -0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.52 -0.07 19 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.27 -0.07 16 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.08 -0.04 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.90 -0.03 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.74 -0.03 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 -0.03 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 -0.02 19 0 26 0
29SEP26 7.25 C 0.00 0.00 0.00 0.38 -0.02 19 0 0 0
29SEP26 7.50 C 0.24 0.24 0.24 0.30 -0.01 19 30 90 +30
29SEP26 7.75 C 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 20 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 2.12 -0.06 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.03 -0.04 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.80 -0.05 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.59 -0.04 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.38 -0.04 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.19 -0.04 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 -0.03 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.86 -0.03 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 -0.02 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 -0.01 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 -0.01 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 -0.01 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
TOTAL CALL 142 6,024 +50
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 86 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 70 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 42 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 453 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 854 0
30DEC25 6.75 P 0.00 0.00 0.00 0.06 +0.03 16 0 590 0
30DEC25 7.00 P 0.21 0.21 0.21 0.19 +0.04 14 35 1,143 +35
30DEC25 7.25 P 0.44 0.44 0.44 0.42 +0.07 20 35 797 -2
30DEC25 7.50 P 0.00 0.00 0.00 0.67 +0.07 28 0 304 0
30DEC25 7.75 P 0.00 0.00 0.00 0.92 +0.08 35 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.19 +0.09 50 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.42 +0.07 48 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.67 +0.07 54 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.96 +0.11 78 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.17 +0.07 66 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.44 +0.09 82 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.73 +0.13 104 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.93 +0.08 88 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 44 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 21 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 0.00 16 0 153 0
29JAN26 6.75 P 0.00 0.00 0.00 0.11 +0.02 16 0 225 0
29JAN26 7.00 P 0.00 0.00 0.00 0.24 +0.03 15 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.44 +0.06 17 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.68 +0.08 21 0 30 0
29JAN26 7.75 P 0.00 0.00 0.00 0.93 +0.09 27 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.19 +0.05 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.44 +0.05 38 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.67 +0.04 37 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.96 +0.11 52 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.17 +0.04 45 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.48 +0.13 64 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.73 +0.12 68 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 30 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.15 +0.01 16 0 105 0
26FEB26 7.00 P 0.00 0.00 0.00 0.28 +0.03 16 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.46 +0.05 17 0 47 0
26FEB26 7.50 P 0.00 0.00 0.00 0.69 +0.07 20 0 25 0
26FEB26 7.75 P 0.00 0.00 0.00 0.93 +0.07 23 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.19 +0.05 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.45 +0.06 34 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.70 +0.07 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.96 +0.11 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.22 +0.09 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.48 +0.13 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.73 +0.12 56 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 97 0
30MAR26 6.00 P 0.04 0.04 0.04 0.02 0.00 17 3 957 -3
30MAR26 6.25 P 0.00 0.00 0.00 0.05 0.00 17 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.11 +0.02 17 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.19 +0.02 17 0 108 0
30MAR26 7.00 P 0.00 0.00 0.00 0.32 +0.04 17 0 244 0
30MAR26 7.25 P 0.50 0.50 0.50 0.49 +0.05 17 6 119 0
30MAR26 7.50 P 0.00 0.00 0.00 0.69 +0.06 17 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.93 +0.06 20 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.19 +0.05 25 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.45 +0.06 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.70 +0.07 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.96 +0.11 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.22 +0.09 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.48 +0.11 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.73 +0.09 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.96 +0.07 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 19 0 384 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 196 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 +0.03 19 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 +0.02 18 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.41 +0.03 18 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.58 +0.06 19 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.75 +0.06 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.95 +0.06 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.19 +0.05 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.45 +0.06 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.70 +0.07 27 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.96 +0.11 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.22 +0.09 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.48 +0.11 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.73 +0.09 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.96 +0.07 39 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 0.02 +0.01 22 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 0.07 0.07 0.07 0.05 +0.01 20 120 120 +120
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.01 20 0 40 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
29SEP26 6.50 P 0.30 0.30 0.30 0.28 +0.02 20 2 119 +2
29SEP26 6.75 P 0.00 0.00 0.00 0.39 +0.03 20 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.52 +0.04 20 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.67 +0.04 20 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.84 +0.04 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.04 +0.05 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.25 +0.05 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.47 +0.05 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.71 +0.05 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.96 +0.06 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.22 +0.08 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.48 +0.11 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.73 +0.09 34 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 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 +0.02 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 +0.03 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 +0.03 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 +0.04 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.86 +0.04 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.04 +0.04 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.25 +0.05 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.47 +0.05 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.71 +0.05 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.96 +0.06 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.22 +0.08 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.48 +0.11 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.73 +0.09 31 0 0 0
TOTAL PUT 201 10,085 +152
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$ 13.10
30DEC25 7.50 C 0.00 0.00 0.00 5.61 +0.04 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.36 +0.01 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.10 +0.02 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.86 +0.01 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.60 +0.05 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.37 +0.05 71 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.11 -0.01 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.87 +0.04 61 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.60 +0.05 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.10 +0.03 0 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.10 +0.05 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.62 +0.06 16 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.11 +0.05 0 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.63 +0.03 12 0 202 0
30DEC25 13.00 C 0.20 0.26 0.20 0.25 +0.03 14 400 1,332 +400
30DEC25 13.50 C 0.00 0.00 0.00 0.05 0.00 14 0 592 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 16 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 56 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 65 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.38 +0.06 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.13 +0.01 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.89 +0.06 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.63 +0.06 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.39 +0.07 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.14 +0.07 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.65 +0.07 26 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.15 +0.07 20 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.66 +0.05 19 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.19 +0.06 18 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.76 +0.04 17 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.42 +0.05 17 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.21 +0.03 18 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 387 0
29JAN26 14.50 C 0.00 0.00 0.00 0.03 0.00 18 0 119 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 25 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 40 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.65 +0.08 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.40 +0.08 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.67 +0.03 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.18 +0.04 18 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.70 +0.04 18 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.26 +0.02 19 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.85 0.00 17 0 184 0
26FEB26 13.00 C 0.00 0.00 0.00 0.55 +0.02 18 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.32 +0.01 18 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 100 0
26FEB26 14.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 19 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 5.42 +0.04 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.14 +0.06 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.91 +0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.65 +0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.39 +0.03 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.16 +0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.91 +0.05 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.65 +0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.47 +0.13 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.26 +0.13 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.70 +0.05 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.25 +0.09 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.71 +0.04 18 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.28 -0.01 19 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 0.90 +0.01 19 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.60 +0.01 19 0 105 0
30MAR26 13.50 C 0.00 0.00 0.00 0.38 +0.01 19 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.23 0.00 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.14 0.00 20 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 0.00 20 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 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 4.93 +0.08 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.68 +0.11 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.46 +0.10 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.19 +0.07 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.95 +0.09 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.71 +0.11 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.47 +0.13 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.26 +0.13 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.72 +0.07 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.25 +0.09 22 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.78 +0.06 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.37 +0.07 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.06 +0.05 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.76 +0.04 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.55 +0.02 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.40 +0.01 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.29 +0.02 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.20 +0.02 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 4.68 +0.09 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.46 +0.10 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.19 +0.07 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.95 +0.09 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.71 +0.08 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.47 +0.07 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.26 +0.12 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.72 +0.06 20 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.28 +0.05 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.92 +0.04 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.60 +0.03 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.36 +0.03 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.11 +0.02 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.89 +0.01 23 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.69 +0.01 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.54 0.00 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.42 0.00 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.33 0.00 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 0.00 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 0.00 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 3.95 +0.09 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.71 +0.08 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.47 +0.07 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.26 +0.12 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.77 +0.07 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.47 +0.13 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.12 +0.05 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.81 +0.05 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.52 +0.04 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.27 +0.04 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.06 +0.04 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.84 +0.03 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.69 +0.03 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 +0.03 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.45 +0.02 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.36 +0.02 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 +0.02 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
TOTAL CALL 400 5,120 +400
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2,074 0
30DEC25 12.50 P 0.03 0.03 0.03 0.02 -0.01 15 30 255 -30
30DEC25 13.00 P 0.18 0.18 0.18 0.14 -0.02 15 50 669 +50
30DEC25 13.50 P 0.00 0.00 0.00 0.45 -0.06 16 0 500 0
30DEC25 14.00 P 0.00 0.00 0.00 0.93 -0.04 23 0 5 0
30DEC25 14.50 P 0.00 0.00 0.00 1.42 -0.05 30 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.92 -0.05 37 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.42 -0.05 44 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.91 -0.06 47 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.41 -0.06 53 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.91 -0.07 58 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.41 -0.06 64 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.92 -0.06 74 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.41 -0.06 74 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 0.00 19 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.28 -0.02 18 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.57 -0.03 18 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.97 -0.05 20 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.44 -0.05 23 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.93 -0.08 27 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.43 -0.08 32 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.91 -0.08 33 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.41 -0.08 37 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.91 -0.08 40 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.41 -0.08 44 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.93 -0.05 53 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.42 -0.05 54 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.19 -0.02 19 0 30 0
26FEB26 13.00 P 0.00 0.00 0.00 0.38 -0.02 19 0 200 0
26FEB26 13.50 P 0.00 0.00 0.00 0.66 -0.03 19 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 1.03 -0.03 20 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.47 -0.04 22 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.93 -0.08 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.43 -0.08 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.92 -0.10 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.42 -0.07 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.93 -0.06 38 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.42 -0.13 39 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.93 -0.06 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.42 -0.05 45 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.11 -0.02 20 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.22 -0.03 20 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.39 -0.03 20 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.65 -0.04 21 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.96 -0.04 21 0 50 0
30MAR26 14.00 P 0.00 0.00 0.00 1.34 -0.07 21 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.73 -0.04 21 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.16 -0.05 20 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.64 -0.03 21 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.13 -0.03 23 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.64 -0.02 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.10 -0.05 23 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.60 -0.04 26 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.16 +0.03 39 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.58 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 -0.01 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.36 -0.02 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.56 -0.02 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.81 -0.03 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.08 -0.04 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.47 -0.05 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.86 -0.06 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.30 -0.06 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.76 -0.06 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.23 -0.07 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.73 -0.06 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.23 -0.07 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.71 -0.08 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.20 -0.06 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.66 -0.09 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.02 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.42 -0.03 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.59 -0.04 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.78 -0.05 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.03 -0.05 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.36 -0.06 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.69 -0.06 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.06 -0.06 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.46 -0.07 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.88 -0.07 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.33 -0.07 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.79 -0.08 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.27 -0.07 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.76 -0.07 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.26 -0.07 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.76 -0.07 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.35 -0.01 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.49 -0.02 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.67 -0.02 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.87 -0.02 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.15 -0.03 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.44 -0.03 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.76 -0.04 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.12 -0.05 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.51 -0.05 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.92 -0.06 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.36 -0.06 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.82 -0.06 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.29 -0.06 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.77 -0.07 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.26 -0.07 30 0 0 0
TOTAL PUT 80 8,057 +20
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$ 123.60
12DEC25 92.50 C 0.00 0.00 0.00 31.12 +2.20 130 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 28.62 +2.20 118 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 26.12 +2.19 106 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 23.62 +2.19 94 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 21.12 +2.19 82 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 18.62 +2.19 71 0 2 0
12DEC25 107.50 C 0.00 0.00 0.00 16.12 +1.79 60 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 14.03 +2.55 116 0 2 0
12DEC25 112.50 C 0.00 0.00 0.00 11.13 +2.04 51 0 20 0
12DEC25 115.00 C 0.00 0.00 0.00 8.68 +1.72 53 0 143 0
12DEC25 117.50 C 5.42 5.42 5.33 6.20 +1.49 41 22 1,062 -11
12DEC25 120.00 C 3.11 4.07 3.03 4.13 +1.02 48 273 611 -43
12DEC25 122.50 C 1.90 2.48 1.90 2.48 +0.59 51 120 444 -48
12DEC25 125.00 C 1.05 1.55 0.93 1.39 +0.27 54 215 1,241 +178
12DEC25 127.50 C 0.89 0.92 0.55 0.64 +0.07 54 85 718 +14
12DEC25 130.00 C 0.46 0.46 0.34 0.25 -0.01 53 60 959 -11
12DEC25 132.50 C 0.21 0.24 0.18 0.09 -0.02 54 60 696 -30
12DEC25 135.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 730 0
12DEC25 137.50 C 0.07 0.07 0.07 0.01 -0.01 56 50 424 +50
12DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 528 0
12DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 190 0
12DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
12DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 23.68 +2.17 43 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 21.83 +2.22 89 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 18.82 +2.21 57 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 16.24 +1.58 43 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 14.03 +2.15 52 0 0 0
19DEC25 112.50 C 0.00 0.00 0.00 11.90 +2.08 55 0 0 0
19DEC25 115.00 C 0.00 0.00 0.00 9.53 +1.90 48 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 7.70 +1.76 50 0 0 0
19DEC25 120.00 C 5.20 5.20 5.20 5.60 +1.11 45 7 9 -4
19DEC25 122.50 C 3.68 4.17 3.51 4.17 +0.88 45 120 179 +98
19DEC25 125.00 C 2.95 3.01 2.74 3.01 +0.67 46 26 61 +18
19DEC25 127.50 C 2.19 2.19 1.80 2.13 +0.43 47 74 499 +23
19DEC25 130.00 C 1.39 1.60 1.29 1.45 +0.32 47 77 593 +36
19DEC25 132.50 C 1.15 1.15 0.87 0.93 +0.20 47 103 148 +101
19DEC25 135.00 C 0.00 0.00 0.00 0.57 +0.12 47 0 122 0
19DEC25 137.50 C 0.43 0.46 0.40 0.34 +0.07 47 810 900 +780
19DEC25 140.00 C 0.35 0.38 0.29 0.20 +0.04 47 659 720 +648
19DEC25 142.50 C 0.22 0.22 0.22 0.11 +0.02 47 125 1,196 +125
19DEC25 145.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 338 0
19DEC25 147.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 82.10 +2.62 241 0 1,762 0
30DEC25 43.00 C 0.00 0.00 0.00 80.67 +2.19 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 79.68 +2.20 136 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 79.33 +2.85 245 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 77.68 +2.20 107 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 76.68 +2.19 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 75.68 +2.19 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 74.69 +2.20 125 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 73.69 +2.20 118 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 71.43 +2.43 178 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 68.70 +2.20 109 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 66.63 +2.72 176 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 64.19 +2.40 171 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 61.21 +2.20 85 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 58.91 +2.39 133 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 56.22 +2.20 80 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 54.47 +2.65 151 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 51.99 +2.96 144 0 181 0
30DEC25 75.00 C 0.00 0.00 0.00 49.47 +2.67 135 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 46.34 +2.44 91 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 44.17 +2.62 108 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 41.49 +2.44 91 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 39.27 +2.71 99 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 36.25 +2.19 0 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 34.21 +2.64 83 0 9,250 0
30DEC25 92.50 C 0.00 0.00 0.00 31.25 +2.17 0 0 1,802 0
30DEC25 95.00 C 0.00 0.00 0.00 29.64 +3.04 84 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 27.08 +3.11 76 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 24.02 +2.31 53 0 10,255 0
30DEC25 102.50 C 0.00 0.00 0.00 21.83 +2.22 57 0 2,247 0
30DEC25 105.00 C 0.00 0.00 0.00 19.53 +2.53 56 0 9,396 0
30DEC25 107.50 C 0.00 0.00 0.00 16.85 +2.19 46 0 1,977 0
30DEC25 110.00 C 0.00 0.00 0.00 14.79 +2.52 48 0 3,407 0
30DEC25 112.50 C 0.00 0.00 0.00 12.48 +2.12 44 0 2,605 0
30DEC25 115.00 C 0.00 0.00 0.00 10.12 +1.51 39 0 17,821 0
30DEC25 117.50 C 7.50 7.50 7.50 8.27 +1.23 39 30 2,261 0
30DEC25 120.00 C 5.62 6.66 5.62 6.66 +1.01 39 38 3,159 +6
30DEC25 122.50 C 4.50 4.96 4.36 5.28 +0.81 40 20 3,975 -14
30DEC25 125.00 C 3.54 4.10 3.40 4.10 +0.64 40 94 5,644 +22
30DEC25 127.50 C 2.89 3.17 2.80 3.17 +0.53 40 146 2,352 -118
30DEC25 130.00 C 2.28 2.32 2.19 2.40 +0.39 41 74 6,083 +19
30DEC25 132.50 C 1.74 1.95 1.66 1.75 +0.20 41 180 2,778 -76
30DEC25 135.00 C 1.26 1.49 1.26 1.25 +0.13 41 450 5,733 -54
30DEC25 137.50 C 1.00 1.06 1.00 0.87 +0.08 40 145 1,365 -51
30DEC25 140.00 C 0.90 0.90 0.77 0.60 +0.04 41 217 3,264 +13
30DEC25 142.50 C 0.00 0.00 0.00 0.40 +0.02 40 0 4,749 0
30DEC25 145.00 C 0.51 0.51 0.51 0.26 0.00 40 4 1,515 +4
30DEC25 147.50 C 0.00 0.00 0.00 0.17 0.00 40 0 431 0
30DEC25 150.00 C 0.31 0.31 0.31 0.11 -0.01 40 96 1,850 0
30DEC25 152.50 C 0.29 0.29 0.29 0.07 -0.01 41 6 744 -5
30DEC25 155.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 957 0
30DEC25 157.50 C 0.00 0.00 0.00 0.03 0.00 41 0 231 0
30DEC25 160.00 C 0.00 0.00 0.00 0.02 0.00 42 0 1,342 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 362 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 671 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 661 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,946 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 540 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 353 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4,195 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 58 0 377 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 60 0 402 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 61 0 419 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 68 0 403 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 71 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 74 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 77 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 39.27 +2.63 56 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 36.82 +2.42 54 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 34.80 +2.82 60 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 32.65 +3.05 61 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 30.19 +2.93 57 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 27.42 +2.45 49 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 24.76 +2.40 43 0 8 0
29JAN26 102.50 C 0.00 0.00 0.00 23.03 +2.97 48 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 19.74 +1.74 35 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 18.58 +1.47 44 0 21 0
29JAN26 110.00 C 0.00 0.00 0.00 16.87 +2.54 46 0 1,475 0
29JAN26 112.50 C 0.00 0.00 0.00 14.99 +2.32 45 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 13.23 +2.10 44 0 5,541 0
29JAN26 117.50 C 10.80 10.80 10.80 11.10 +1.37 41 10 987 0
29JAN26 120.00 C 8.90 9.00 8.90 9.69 +1.15 41 43 1,368 -42
29JAN26 122.50 C 7.65 8.48 7.65 8.30 +0.95 41 369 1,001 +239
29JAN26 125.00 C 6.49 7.34 6.49 7.28 +0.88 42 168 4,526 -4
29JAN26 127.50 C 5.70 6.41 5.65 6.39 +0.78 43 86 1,645 +14
29JAN26 130.00 C 5.10 5.36 5.10 5.48 +0.73 43 29 2,692 +1
29JAN26 132.50 C 4.69 4.69 4.39 4.63 +0.70 43 40 749 +5
29JAN26 135.00 C 3.80 3.80 3.76 3.88 +0.54 42 17 1,449 -15
29JAN26 137.50 C 3.36 3.49 3.30 3.24 +0.46 42 30 805 +16
29JAN26 140.00 C 2.92 2.92 2.85 2.69 +0.40 42 79 3,010 +65
29JAN26 142.50 C 0.00 0.00 0.00 2.22 +0.33 42 0 242 0
29JAN26 145.00 C 0.00 0.00 0.00 1.82 +0.28 42 0 934 0
29JAN26 147.50 C 2.00 2.00 1.82 1.49 +0.23 42 85 351 +1
29JAN26 150.00 C 1.66 1.72 1.66 1.21 +0.19 42 101 802 -2
29JAN26 152.50 C 0.00 0.00 0.00 0.98 +0.16 42 0 698 0
29JAN26 155.00 C 0.00 0.00 0.00 0.78 +0.12 42 0 767 0
29JAN26 157.50 C 0.00 0.00 0.00 0.63 +0.10 42 0 468 0
29JAN26 160.00 C 1.06 1.06 1.06 0.50 +0.08 42 8 546 -8
29JAN26 162.50 C 0.00 0.00 0.00 0.40 +0.07 42 0 2,922 0
26FEB26 85.00 C 0.00 0.00 0.00 39.55 +2.29 47 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 37.13 +2.39 45 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 35.15 +2.55 50 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 33.06 +2.97 52 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 31.07 +3.06 53 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 28.13 +2.84 45 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 26.65 +3.35 50 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 24.55 +3.17 49 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 21.64 +2.08 42 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 20.51 +2.68 46 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 18.79 +2.60 46 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 16.26 +0.71 42 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 15.44 +1.98 46 0 1,508 0
26FEB26 117.50 C 13.00 13.00 13.00 13.34 +1.33 42 20 157 +20
26FEB26 120.00 C 12.00 12.00 12.00 11.92 +1.14 42 2 3,252 0
26FEB26 122.50 C 10.15 10.15 10.15 10.72 +1.09 43 1 258 0
26FEB26 125.00 C 0.00 0.00 0.00 9.73 +0.87 43 0 380 0
26FEB26 127.50 C 0.00 0.00 0.00 8.66 +0.88 43 0 513 0
26FEB26 130.00 C 7.52 7.78 7.52 7.89 +0.90 44 6 701 +3
26FEB26 132.50 C 0.00 0.00 0.00 6.98 +0.80 44 0 620 0
26FEB26 135.00 C 0.00 0.00 0.00 6.15 +0.73 44 0 479 0
26FEB26 137.50 C 0.00 0.00 0.00 5.40 +0.65 44 0 741 0
26FEB26 140.00 C 0.00 0.00 0.00 4.73 +0.58 44 0 266 0
26FEB26 142.50 C 0.00 0.00 0.00 4.14 +0.53 44 0 419 0
26FEB26 145.00 C 0.00 0.00 0.00 3.60 +0.46 44 0 146 0
26FEB26 147.50 C 3.52 3.58 3.52 3.13 +0.41 44 5 379 +5
26FEB26 150.00 C 0.00 0.00 0.00 2.72 +0.37 44 0 645 0
30MAR26 42.00 C 0.00 0.00 0.00 82.10 +2.30 84 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 81.01 +2.20 55 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 80.02 +2.20 55 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 79.33 +2.50 92 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 78.04 +2.20 54 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 77.05 +2.20 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 76.06 +2.20 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 75.07 +2.20 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 74.08 +2.20 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 71.60 +2.20 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 69.14 +2.64 52 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 66.68 +2.50 53 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 64.24 +2.45 55 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 61.71 +2.19 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 59.39 +2.48 56 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 56.98 +2.49 56 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 54.57 +2.49 55 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 51.99 +2.27 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 49.75 +2.95 52 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 47.47 +2.56 53 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 45.06 +2.51 51 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 42.90 +3.85 53 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 39.62 +2.36 36 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 38.53 +3.79 52 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 35.92 +3.32 48 0 752 0
30MAR26 92.50 C 0.00 0.00 0.00 33.40 +2.98 44 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 31.40 +2.99 45 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 29.33 +2.86 45 0 784 0
30MAR26 100.00 C 25.80 26.78 25.80 26.78 +1.19 41 60 997 +60
30MAR26 102.50 C 0.00 0.00 0.00 25.94 +3.12 47 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 22.65 +1.55 39 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 21.76 +2.29 44 0 309 0
30MAR26 110.00 C 0.00 0.00 0.00 20.52 +1.49 46 0 710 0
30MAR26 112.50 C 0.00 0.00 0.00 18.89 +2.43 46 0 1,052 0
30MAR26 115.00 C 0.00 0.00 0.00 17.35 +1.77 45 0 5,079 0
30MAR26 117.50 C 0.00 0.00 0.00 14.97 +1.02 41 0 11,500 0
30MAR26 120.00 C 13.40 13.40 13.40 13.91 +1.17 42 20 3,601 +20
30MAR26 122.50 C 12.52 12.52 12.52 12.72 +1.10 43 2 2,065 0
30MAR26 125.00 C 11.20 11.20 11.10 11.64 +1.04 43 167 31,039 +167
30MAR26 127.50 C 0.00 0.00 0.00 10.76 +1.05 44 0 1,481 0
30MAR26 130.00 C 0.00 0.00 0.00 9.94 +1.05 44 0 3,963 0
30MAR26 132.50 C 0.00 0.00 0.00 8.99 +0.87 44 0 1,397 0
30MAR26 135.00 C 0.00 0.00 0.00 8.12 +0.74 44 0 1,007 0
30MAR26 137.50 C 7.01 7.01 7.01 7.32 +0.67 44 96 2,498 0
30MAR26 140.00 C 0.00 0.00 0.00 6.59 +0.62 44 0 2,230 0
30MAR26 142.50 C 6.10 6.42 6.10 5.92 +0.56 44 8 511 +4
30MAR26 145.00 C 0.00 0.00 0.00 5.31 +0.51 44 0 3,635 0
30MAR26 147.50 C 0.00 0.00 0.00 4.76 +0.47 44 0 361 0
30MAR26 150.00 C 0.00 0.00 0.00 4.26 +0.43 44 0 3,100 0
30MAR26 152.50 C 0.00 0.00 0.00 3.80 +0.38 44 0 162 0
30MAR26 155.00 C 0.00 0.00 0.00 3.39 +0.34 44 0 2,000 0
30MAR26 157.50 C 0.00 0.00 0.00 3.02 +0.31 44 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 2.68 +0.27 44 0 27,334 0
30MAR26 162.50 C 0.00 0.00 0.00 2.31 +0.17 43 0 111 0
30MAR26 165.00 C 0.00 0.00 0.00 2.11 +0.27 44 0 129 0
30MAR26 167.50 C 0.00 0.00 0.00 1.87 +0.24 44 0 85 0
30MAR26 170.00 C 0.00 0.00 0.00 1.66 +0.18 44 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 1.47 +0.20 44 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 1.26 +0.14 43 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 1.11 +0.12 43 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 0.98 +0.11 43 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 0.86 +0.09 43 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 0.76 +0.08 43 0 250 0
30MAR26 187.50 C 0.00 0.00 0.00 0.67 +0.07 43 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.59 +0.07 43 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.52 +0.06 43 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.45 +0.05 43 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.40 +0.05 43 0 0 0
30MAR26 200.00 C 1.28 1.32 1.24 0.35 +0.04 43 240 1,158 +240
30MAR26 205.00 C 0.00 0.00 0.00 0.27 +0.03 43 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.21 +0.03 43 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 72 0
29JUN26 42.00 C 0.00 0.00 0.00 82.33 +2.20 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 81.35 +2.20 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 80.37 +2.20 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 79.38 +2.19 39 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 78.40 +2.19 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 77.42 +2.19 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 76.44 +2.19 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 75.46 +2.19 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 74.48 +2.19 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 72.08 +2.23 48 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 69.60 +2.19 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 67.16 +2.18 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 64.93 +2.36 50 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 62.55 +2.38 50 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 60.16 +2.37 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 57.78 +2.30 47 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 56.07 +2.90 55 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 53.80 +2.88 54 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 51.13 +3.30 49 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 49.16 +3.72 50 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 46.90 +3.73 49 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 44.72 +2.87 49 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 42.49 +3.54 47 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 40.02 +2.33 45 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 38.36 +2.69 46 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 36.31 +3.34 46 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 34.40 +2.19 45 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 32.02 +2.58 43 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 30.30 +1.96 43 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 28.34 +1.78 42 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 27.27 +2.64 44 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 25.89 +2.42 45 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 24.35 +2.60 45 0 3,688 0
29JUN26 112.50 C 0.00 0.00 0.00 22.01 +1.40 42 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 20.89 +1.56 43 0 6,301 0
29JUN26 117.50 C 0.00 0.00 0.00 19.62 +1.60 43 0 322 0
29JUN26 120.00 C 17.60 17.60 17.60 18.16 +1.26 42 3 430 +3
29JUN26 122.50 C 0.00 0.00 0.00 17.05 +1.18 42 0 484 0
29JUN26 125.00 C 0.00 0.00 0.00 16.03 +1.10 43 0 975 0
29JUN26 127.50 C 0.00 0.00 0.00 15.15 +1.17 43 0 420 0
29JUN26 130.00 C 0.00 0.00 0.00 14.25 +1.06 43 0 10,362 0
29JUN26 132.50 C 0.00 0.00 0.00 13.40 +1.05 44 0 1,020 0
29JUN26 135.00 C 0.00 0.00 0.00 12.53 +0.91 44 0 648 0
29JUN26 137.50 C 11.33 11.33 11.33 11.84 +0.91 44 5 605 -5
29JUN26 140.00 C 0.00 0.00 0.00 11.03 +0.86 44 0 2,116 0
29JUN26 142.50 C 0.00 0.00 0.00 10.26 +0.81 44 0 269 0
29JUN26 145.00 C 0.00 0.00 0.00 9.55 +0.77 44 0 247 0
29JUN26 147.50 C 0.00 0.00 0.00 8.88 +0.73 44 0 475 0
29JUN26 150.00 C 0.00 0.00 0.00 8.25 +0.68 44 0 876 0
29JUN26 152.50 C 0.00 0.00 0.00 7.66 +0.64 44 0 164 0
29JUN26 155.00 C 0.00 0.00 0.00 7.11 +0.60 44 0 344 0
29JUN26 157.50 C 7.17 7.58 7.17 6.60 +0.57 44 200 270 +150
29JUN26 160.00 C 0.00 0.00 0.00 6.12 +0.53 44 0 471 0
29JUN26 162.50 C 0.00 0.00 0.00 5.67 +0.50 44 0 258 0
29JUN26 165.00 C 0.00 0.00 0.00 5.26 +0.47 44 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 4.87 +0.44 44 0 206 0
29JUN26 170.00 C 0.00 0.00 0.00 4.51 +0.41 44 0 1,754 0
29JUN26 172.50 C 0.00 0.00 0.00 4.17 +0.38 44 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 3.86 +0.36 44 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 3.47 +0.33 43 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 3.31 +0.40 44 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 2.97 +0.29 43 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 2.83 +0.35 44 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 2.54 +0.25 43 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 2.41 +0.30 43 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 2.16 +0.21 43 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 2.00 +0.20 43 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.85 +0.19 43 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 1.76 +0.23 43 0 80 0
29JUN26 205.00 C 0.00 0.00 0.00 1.45 +0.15 43 0 102 0
29JUN26 210.00 C 2.72 2.72 2.72 1.27 +0.16 43 30 31 +30
29JUN26 215.00 C 0.00 0.00 0.00 1.05 +0.11 43 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.90 +0.10 43 0 161 0
29SEP26 65.00 C 0.00 0.00 0.00 60.84 +2.11 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 58.58 +2.10 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.35 +2.08 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.15 +2.05 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.00 +2.02 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.89 +2.00 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.83 +1.97 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.73 +2.40 43 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 43.69 +2.33 42 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 41.93 +1.86 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.29 +3.10 44 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 37.95 +1.47 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.71 +1.75 44 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 35.07 +2.95 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 33.41 +2.83 44 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 31.60 +2.38 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.32 +2.27 44 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 28.79 +2.05 44 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 26.84 +0.84 42 0 161 0
29SEP26 112.50 C 0.00 0.00 0.00 26.24 +2.29 44 0 132 0
29SEP26 115.00 C 0.00 0.00 0.00 24.68 +1.86 43 0 984 0
29SEP26 117.50 C 0.00 0.00 0.00 23.16 +1.85 43 0 570 0
29SEP26 120.00 C 0.00 0.00 0.00 21.56 +1.31 42 0 458 0
29SEP26 122.50 C 0.00 0.00 0.00 20.52 +1.26 42 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 19.53 +1.21 42 0 239 0
29SEP26 127.50 C 0.00 0.00 0.00 18.60 +1.17 43 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 17.72 +1.14 43 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 16.89 +1.10 43 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 16.21 +1.02 44 0 169 0
29SEP26 137.50 C 0.00 0.00 0.00 15.45 +0.97 44 0 304 0
29SEP26 140.00 C 0.00 0.00 0.00 14.65 +0.98 44 0 175 0
29SEP26 142.50 C 0.00 0.00 0.00 13.96 +0.94 44 0 71 0
29SEP26 145.00 C 0.00 0.00 0.00 13.20 +0.90 44 0 124 0
29SEP26 147.50 C 0.00 0.00 0.00 12.47 +0.85 44 0 119 0
29SEP26 150.00 C 0.00 0.00 0.00 11.79 +0.82 44 0 116 0
29SEP26 152.50 C 0.00 0.00 0.00 11.14 +0.78 44 0 154 0
29SEP26 155.00 C 0.00 0.00 0.00 10.52 +0.74 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 9.94 +0.71 44 0 141 0
29SEP26 160.00 C 0.00 0.00 0.00 9.39 +0.69 44 0 26 0
29SEP26 162.50 C 0.00 0.00 0.00 8.60 +0.39 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 8.37 +0.62 44 0 42 0
29SEP26 167.50 C 0.00 0.00 0.00 7.67 +0.58 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 7.45 +0.56 44 0 52 0
29SEP26 172.50 C 0.00 0.00 0.00 7.03 +0.53 44 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 6.64 +0.52 44 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 6.08 +0.47 43 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 5.91 +0.47 44 0 72 0
29SEP26 182.50 C 0.00 0.00 0.00 5.41 +0.43 43 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 5.26 +0.42 44 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 4.81 +0.39 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.68 +0.51 44 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 4.41 +0.48 44 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 4.16 +0.46 44 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 3.92 +0.43 43 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 3.70 +0.41 43 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 3.19 +0.27 43 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 2.84 +0.25 43 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 2.52 +0.22 43 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 2.24 +0.20 43 0 115 0
30DEC26 90.00 C 0.00 0.00 0.00 42.11 +1.77 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 40.40 +1.72 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 38.75 +1.69 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.15 +1.65 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.60 +1.60 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 34.11 +1.57 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 32.66 +1.52 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 31.27 +1.49 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 29.92 +1.44 43 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 28.62 +1.40 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 27.38 +1.36 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 25.88 +1.65 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 24.58 +1.38 42 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 23.56 +1.33 42 0 150 0
30DEC26 125.00 C 0.00 0.00 0.00 22.59 +1.29 42 0 150 0
30DEC26 127.50 C 0.00 0.00 0.00 21.67 +1.25 42 0 2 0
30DEC26 130.00 C 0.00 0.00 0.00 20.79 +1.20 43 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 19.96 +1.17 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.57 +1.53 44 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 18.68 +1.26 44 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 17.83 +1.20 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 17.01 +1.03 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 16.23 +0.93 44 0 23 0
30DEC26 147.50 C 0.00 0.00 0.00 15.49 +0.90 44 0 0 0
TOTAL CALL 6,316 375,462 +2,637
12DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 107 0 17 0
12DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 96 0 120 0
12DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 85 0 233 0
12DEC25 107.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 184 0
12DEC25 110.00 P 0.00 0.00 0.00 0.01 -0.05 62 0 274 0
12DEC25 112.50 P 0.00 0.00 0.00 0.02 -0.14 56 0 230 0
12DEC25 115.00 P 0.13 0.13 0.13 0.07 -0.36 54 8 276 +8
12DEC25 117.50 P 0.68 0.68 0.36 0.24 -0.72 54 420 495 -60
12DEC25 120.00 P 1.66 1.66 0.92 0.66 -1.17 54 260 536 +15
12DEC25 122.50 P 2.08 2.44 1.52 1.48 -1.63 54 17 1,201 -10
12DEC25 125.00 P 3.50 3.50 3.50 2.82 -1.97 55 1 205 0
12DEC25 127.50 P 0.00 0.00 0.00 4.64 -2.18 58 0 108 0
12DEC25 130.00 P 0.00 0.00 0.00 6.63 -2.46 53 0 1 0
12DEC25 132.50 P 0.00 0.00 0.00 9.06 -2.46 62 0 24 0
12DEC25 135.00 P 0.00 0.00 0.00 11.76 -2.27 90 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 13.90 -2.30 0 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 16.40 -2.76 0 0 0 0
12DEC25 142.50 P 0.00 0.00 0.00 18.90 -2.20 0 0 0 0
12DEC25 145.00 P 0.00 0.00 0.00 21.40 -2.62 0 0 0 0
12DEC25 147.50 P 0.00 0.00 0.00 24.04 -2.44 128 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 0.01 -0.05 45 0 0 0
19DEC25 105.00 P 0.11 0.11 0.11 0.04 -0.08 47 30 30 +30
19DEC25 107.50 P 0.00 0.00 0.00 0.10 -0.15 47 0 146 0
19DEC25 110.00 P 0.41 0.41 0.41 0.21 -0.27 47 20 26 +20
19DEC25 112.50 P 0.00 0.00 0.00 0.43 -0.42 47 0 25 0
19DEC25 115.00 P 0.00 0.00 0.00 0.78 -0.63 47 0 34 0
19DEC25 117.50 P 1.56 1.70 1.31 1.31 -0.87 47 178 233 +172
19DEC25 120.00 P 2.56 2.56 2.09 2.07 -1.16 47 131 225 +100
19DEC25 122.50 P 3.88 3.88 3.17 3.17 -1.36 48 21 91 +7
19DEC25 125.00 P 0.00 0.00 0.00 4.50 -1.59 48 0 119 0
19DEC25 127.50 P 0.00 0.00 0.00 6.01 -1.87 48 0 334 0
19DEC25 130.00 P 0.00 0.00 0.00 7.96 -1.92 50 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 9.72 -2.35 47 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 11.82 -2.56 45 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 14.40 -2.38 54 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 16.76 -2.49 56 0 0 0
19DEC25 142.50 P 0.00 0.00 0.00 19.12 -2.65 57 0 0 0
19DEC25 145.00 P 0.00 0.00 0.00 21.49 -2.64 55 0 0 0
19DEC25 147.50 P 0.00 0.00 0.00 24.17 -2.38 70 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 155 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 133 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 131 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 124 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 707 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 648 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,402 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 17,153 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 12,929 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10,220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2,282 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15,084 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 7,854 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11,486 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 2,605 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 4,527 0
30DEC25 97.50 P 0.00 0.00 0.00 0.02 -0.05 40 0 4,884 0
30DEC25 100.00 P 0.00 0.00 0.00 0.05 -0.08 41 0 15,803 0
30DEC25 102.50 P 0.00 0.00 0.00 0.10 -0.14 41 0 2,396 0
30DEC25 105.00 P 0.34 0.34 0.34 0.19 -0.23 40 3 7,016 0
30DEC25 107.50 P 0.61 0.61 0.58 0.34 -0.35 40 125 4,227 +125
30DEC25 110.00 P 0.81 0.85 0.74 0.58 -0.50 40 130 4,094 +105
30DEC25 112.50 P 1.19 1.24 1.15 0.94 -0.60 40 1,086 5,191 -267
30DEC25 115.00 P 1.81 1.85 1.68 1.46 -0.79 41 189 12,806 +131
30DEC25 117.50 P 2.72 2.72 2.28 2.16 -0.99 41 125 6,433 -27
30DEC25 120.00 P 3.70 3.70 3.06 2.94 -1.24 40 884 3,116 +592
30DEC25 122.50 P 4.72 4.72 4.46 4.09 -1.55 40 11 1,708 -4
30DEC25 125.00 P 0.00 0.00 0.00 5.39 -1.63 40 0 488 0
30DEC25 127.50 P 0.00 0.00 0.00 6.78 -1.85 39 0 890 0
30DEC25 130.00 P 0.00 0.00 0.00 8.54 -2.04 40 0 676 0
30DEC25 132.50 P 0.00 0.00 0.00 10.62 -2.16 42 0 527 0
30DEC25 135.00 P 0.00 0.00 0.00 12.46 -2.47 40 0 3,195 0
30DEC25 137.50 P 0.00 0.00 0.00 14.57 -2.62 40 0 1,534 0
30DEC25 140.00 P 18.60 18.60 18.60 16.82 -2.72 40 10 1,074 -4
30DEC25 142.50 P 0.00 0.00 0.00 19.14 -2.82 40 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 21.63 -2.80 44 0 259 0
30DEC25 147.50 P 0.00 0.00 0.00 24.17 -2.38 48 0 188 0
30DEC25 150.00 P 0.00 0.00 0.00 26.41 -2.70 40 0 30 0
30DEC25 152.50 P 0.00 0.00 0.00 28.90 -2.85 0 0 31 0
30DEC25 155.00 P 0.00 0.00 0.00 31.40 -2.64 0 0 90 0
30DEC25 157.50 P 0.00 0.00 0.00 33.90 -3.28 0 0 90 0
30DEC25 160.00 P 0.00 0.00 0.00 36.43 -3.33 53 0 19 0
30DEC25 162.50 P 0.00 0.00 0.00 38.90 -2.62 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 41.40 -2.20 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 43.90 -2.20 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 46.40 -3.32 0 0 2 0
30DEC25 172.50 P 0.00 0.00 0.00 48.90 -2.20 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 51.40 -2.20 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 53.90 -2.20 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 56.40 -2.20 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 58.90 -2.20 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 61.64 -1.96 92 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 64.14 -1.96 95 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 66.64 -1.96 97 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 69.14 -1.96 99 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 71.40 -2.20 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 74.13 -2.03 104 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 76.64 -1.96 106 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 81.40 -2.20 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 86.63 -1.97 115 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 91.63 -1.97 119 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 96.63 -1.97 123 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 53 0
29JAN26 87.50 P 0.00 0.00 0.00 0.07 -0.05 42 0 259 0
29JAN26 90.00 P 0.37 0.37 0.37 0.12 -0.07 42 20 1,457 0
29JAN26 92.50 P 0.00 0.00 0.00 0.20 -0.10 42 0 1,298 0
29JAN26 95.00 P 0.00 0.00 0.00 0.31 -0.14 42 0 2,671 0
29JAN26 97.50 P 0.00 0.00 0.00 0.47 -0.19 42 0 1,078 0
29JAN26 100.00 P 0.00 0.00 0.00 0.69 -0.24 42 0 2,017 0
29JAN26 102.50 P 1.15 1.15 1.10 0.96 -0.34 42 68 1,681 +3
29JAN26 105.00 P 1.47 1.47 1.47 1.33 -0.39 42 2 6,187 +2
29JAN26 107.50 P 0.00 0.00 0.00 1.71 -0.52 41 0 3,524 0
29JAN26 110.00 P 2.41 2.60 2.32 2.24 -0.64 41 38 12,477 +34
29JAN26 112.50 P 3.41 3.41 2.99 2.88 -0.77 41 19 2,329 -13
29JAN26 115.00 P 4.14 4.14 4.14 3.66 -0.92 41 2 6,134 +2
29JAN26 117.50 P 5.02 5.02 5.02 4.59 -1.09 41 1 6,530 +1
29JAN26 120.00 P 5.96 5.96 5.96 5.68 -1.22 42 4 507 0
29JAN26 122.50 P 8.04 8.04 7.35 6.82 -1.40 41 452 1,000 +390
29JAN26 125.00 P 0.00 0.00 0.00 8.28 -1.50 42 0 983 0
29JAN26 127.50 P 0.00 0.00 0.00 9.80 -1.59 43 0 754 0
29JAN26 130.00 P 0.00 0.00 0.00 11.57 -1.52 44 0 409 0
29JAN26 132.50 P 0.00 0.00 0.00 13.29 -1.63 44 0 288 0
29JAN26 135.00 P 0.00 0.00 0.00 14.24 -2.61 39 0 1,644 0
29JAN26 137.50 P 0.00 0.00 0.00 16.26 -2.59 40 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 18.52 -2.45 42 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 21.01 -2.12 45 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 22.68 -2.72 42 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 24.92 -2.77 42 0 30 0
29JAN26 150.00 P 27.48 28.71 27.48 27.96 -2.01 50 7 129 +6
29JAN26 152.50 P 0.00 0.00 0.00 30.33 -2.12 51 0 153 0
29JAN26 155.00 P 0.00 0.00 0.00 31.78 -3.11 42 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 34.58 -2.78 48 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 36.56 -3.20 42 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 39.31 -3.07 49 0 291 0
26FEB26 85.00 P 0.49 0.49 0.49 0.24 -0.07 43 2 532 +2
26FEB26 87.50 P 0.00 0.00 0.00 0.36 -0.08 44 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.51 -0.14 44 0 709 0
26FEB26 92.50 P 0.00 0.00 0.00 0.70 -0.19 44 0 677 0
26FEB26 95.00 P 0.00 0.00 0.00 0.96 -0.21 44 0 662 0
26FEB26 97.50 P 1.48 1.48 1.48 1.26 -0.26 44 52 646 +12
26FEB26 100.00 P 1.69 1.69 1.69 1.59 -0.33 43 1 3,777 -1
26FEB26 102.50 P 0.00 0.00 0.00 2.00 -0.38 43 0 1,935 0
26FEB26 105.00 P 0.00 0.00 0.00 2.49 -0.49 43 0 2,136 0
26FEB26 107.50 P 0.00 0.00 0.00 3.12 -0.55 43 0 1,371 0
26FEB26 110.00 P 3.91 3.91 3.91 3.80 -0.65 43 6 3,601 0
26FEB26 112.50 P 0.00 0.00 0.00 4.60 -0.77 43 0 3,698 0
26FEB26 115.00 P 5.66 5.66 5.50 5.50 -0.93 43 504 1,769 +146
26FEB26 117.50 P 0.00 0.00 0.00 6.47 -1.12 42 0 401 0
26FEB26 120.00 P 0.00 0.00 0.00 7.67 -1.17 43 0 3,165 0
26FEB26 122.50 P 0.00 0.00 0.00 8.92 -1.33 43 0 1,559 0
26FEB26 125.00 P 0.00 0.00 0.00 10.33 -1.38 43 0 152 0
26FEB26 127.50 P 0.00 0.00 0.00 11.88 -1.44 44 0 531 0
26FEB26 130.00 P 0.00 0.00 0.00 13.48 -1.60 44 0 19 0
26FEB26 132.50 P 0.00 0.00 0.00 15.27 -1.53 45 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 17.03 -1.62 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 18.93 -1.59 46 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 19.85 -2.63 41 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 21.90 -2.65 42 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 24.85 -1.83 47 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 26.98 -1.87 48 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 28.73 -2.33 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 337 0
30MAR26 55.00 P 0.30 0.30 0.30 0.01 0.00 50 14 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 46 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 0.00 45 0 813 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 555 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.09 -0.04 43 0 1,431 0
30MAR26 75.00 P 0.00 0.00 0.00 0.14 -0.04 43 0 2,208 0
30MAR26 77.50 P 0.00 0.00 0.00 0.21 -0.06 43 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.30 -0.09 44 0 905 0
30MAR26 82.50 P 0.00 0.00 0.00 0.43 -0.09 44 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.59 -0.13 44 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.76 -0.22 43 0 760 0
30MAR26 90.00 P 0.00 0.00 0.00 1.04 -0.23 44 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 1.33 -0.30 44 0 9,936 0
30MAR26 95.00 P 1.87 1.87 1.87 1.71 -0.32 44 10 6,432 +10
30MAR26 97.50 P 0.00 0.00 0.00 2.05 -0.44 43 0 2,861 0
30MAR26 100.00 P 0.00 0.00 0.00 2.50 -0.49 43 0 2,906 0
30MAR26 102.50 P 3.18 3.18 3.18 3.04 -0.53 43 4 2,157 +4
30MAR26 105.00 P 0.00 0.00 0.00 3.68 -0.62 43 0 1,984 0
30MAR26 107.50 P 0.00 0.00 0.00 4.36 -0.73 43 0 3,474 0
30MAR26 110.00 P 5.30 5.30 5.30 5.17 -0.78 42 1 20,210 -1
30MAR26 112.50 P 0.00 0.00 0.00 6.01 -0.98 42 0 3,195 0
30MAR26 115.00 P 7.67 7.67 7.67 7.01 -1.08 42 20 7,598 0
30MAR26 117.50 P 8.20 8.20 8.20 8.20 -1.11 43 3 14,324 +3
30MAR26 120.00 P 0.00 0.00 0.00 9.33 -1.24 43 0 12,800 0
30MAR26 122.50 P 0.00 0.00 0.00 10.67 -1.33 43 0 2,278 0
30MAR26 125.00 P 0.00 0.00 0.00 12.01 -1.40 43 0 330 0
30MAR26 127.50 P 14.15 14.15 14.15 13.70 -1.39 44 55 299 0
30MAR26 130.00 P 0.00 0.00 0.00 15.29 -1.38 45 0 4,627 0
30MAR26 132.50 P 0.00 0.00 0.00 17.00 -1.30 45 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 18.72 -1.54 45 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 19.78 -2.29 43 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 22.23 -0.98 45 0 2,404 0
30MAR26 142.50 P 0.00 0.00 0.00 24.23 -1.71 46 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 25.53 -2.45 43 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 27.96 -2.08 46 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 30.31 -0.88 47 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 32.48 -1.90 48 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 34.65 -1.29 48 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 35.79 -3.06 43 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 39.07 -2.08 49 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 41.43 -2.02 50 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 42.50 -3.33 43 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 45.18 -2.92 46 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 47.75 -2.77 48 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 49.39 -3.68 43 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 51.98 -3.56 45 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 55.04 -2.32 51 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 57.37 -2.30 51 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 59.71 -2.35 51 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 62.09 -2.38 52 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 64.50 -2.39 52 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 66.90 -2.23 52 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 69.32 -2.27 52 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 71.76 -2.29 53 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 74.21 -2.31 53 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 76.67 -2.59 54 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 81.40 -2.83 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 86.63 -2.35 57 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 91.63 -1.97 59 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 96.63 -1.97 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 129 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 44 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 0.00 44 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.16 -0.02 43 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.22 -0.04 43 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.31 -0.04 43 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.41 -0.08 43 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.55 -0.09 43 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.74 -0.12 43 0 4,807 0
29JUN26 77.50 P 0.00 0.00 0.00 0.95 -0.11 43 0 247 0
29JUN26 80.00 P 0.00 0.00 0.00 1.21 -0.18 43 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 1.51 -0.20 44 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 1.86 -0.26 43 0 393 0
29JUN26 87.50 P 0.00 0.00 0.00 2.27 -0.26 44 0 881 0
29JUN26 90.00 P 0.00 0.00 0.00 2.71 -0.34 44 0 6,878 0
29JUN26 92.50 P 3.47 3.47 3.47 3.14 -0.26 43 65 865 0
29JUN26 95.00 P 0.00 0.00 0.00 3.81 -0.29 44 0 686 0
29JUN26 97.50 P 0.00 0.00 0.00 4.23 -0.45 43 0 375 0
29JUN26 100.00 P 0.00 0.00 0.00 4.90 -0.51 43 0 4,310 0
29JUN26 102.50 P 5.87 5.87 5.87 5.62 -0.62 43 14 2,585 0
29JUN26 105.00 P 6.51 6.51 6.51 6.45 -0.60 42 65 930 +65
29JUN26 107.50 P 0.00 0.00 0.00 7.29 -0.74 42 0 1,165 0
29JUN26 110.00 P 0.00 0.00 0.00 8.29 -0.85 42 0 11,602 0
29JUN26 112.50 P 0.00 0.00 0.00 9.34 -0.72 42 0 1,281 0
29JUN26 115.00 P 0.00 0.00 0.00 10.29 -1.19 42 0 7,312 0
29JUN26 117.50 P 0.00 0.00 0.00 11.44 -1.31 42 0 1,591 0
29JUN26 120.00 P 0.00 0.00 0.00 12.68 -1.38 42 0 332 0
29JUN26 122.50 P 0.00 0.00 0.00 13.97 -1.61 42 0 177 0
29JUN26 125.00 P 0.00 0.00 0.00 15.85 -1.08 44 0 715 0
29JUN26 127.50 P 0.00 0.00 0.00 17.29 -1.21 44 0 258 0
29JUN26 130.00 P 0.00 0.00 0.00 18.87 -1.46 44 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 20.30 -1.50 44 0 567 0
29JUN26 135.00 P 0.00 0.00 0.00 21.91 -1.61 44 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 23.44 -1.92 43 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 25.52 -1.68 44 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 27.28 -1.84 44 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 28.94 -1.89 44 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 30.78 -1.88 44 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 33.12 -1.83 45 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 35.33 -1.62 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 37.37 -1.68 47 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 39.42 -1.70 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 41.31 -1.88 46 0 9 0
29JUN26 162.50 P 0.00 0.00 0.00 43.35 -2.14 46 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 45.86 -1.83 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 47.34 -2.57 46 0 256 0
29JUN26 170.00 P 0.00 0.00 0.00 49.58 -2.61 46 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 52.48 -1.86 49 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 54.69 -2.06 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 55.51 -3.31 43 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 59.10 -1.97 49 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 61.27 -2.32 49 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 63.53 -2.34 49 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 65.91 -2.26 50 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 68.20 -2.28 50 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 70.50 -2.30 50 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 72.81 -2.31 50 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 74.22 -3.24 43 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 77.53 -2.30 50 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 82.23 -2.40 50 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 86.98 -2.38 50 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 91.90 -2.18 51 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 96.79 -2.21 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.63 -0.07 43 0 56 0
29SEP26 67.50 P 0.00 0.00 0.00 0.81 -0.11 43 0 12 0
29SEP26 70.00 P 1.51 1.51 1.51 1.03 -0.10 43 4 265 0
29SEP26 72.50 P 0.00 0.00 0.00 1.28 -0.16 43 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.58 -0.17 43 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.90 -0.23 43 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 2.32 -0.18 43 0 3,791 0
29SEP26 82.50 P 0.00 0.00 0.00 2.74 -0.24 44 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.24 -0.19 43 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 3.74 -0.22 43 0 207 0
29SEP26 90.00 P 0.00 0.00 0.00 4.24 -0.38 43 0 425 0
29SEP26 92.50 P 5.17 5.17 5.17 4.77 -0.44 43 65 926 +65
29SEP26 95.00 P 0.00 0.00 0.00 5.45 -0.47 42 0 140 0
29SEP26 97.50 P 0.00 0.00 0.00 6.26 -0.40 43 0 202 0
29SEP26 100.00 P 7.30 7.30 7.30 6.97 -0.54 42 14 4,236 0
29SEP26 102.50 P 7.98 7.98 7.98 7.82 -0.55 42 40 1,565 -40
29SEP26 105.00 P 0.00 0.00 0.00 8.68 -0.68 42 0 1,050 0
29SEP26 107.50 P 0.00 0.00 0.00 9.74 -0.68 42 0 1,897 0
29SEP26 110.00 P 0.00 0.00 0.00 10.71 -0.84 42 0 1,704 0
29SEP26 112.50 P 0.00 0.00 0.00 11.75 -1.01 42 0 1,517 0
29SEP26 115.00 P 0.00 0.00 0.00 12.86 -1.18 42 0 1,794 0
29SEP26 117.50 P 0.00 0.00 0.00 14.12 -1.51 42 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 15.47 -1.32 42 0 344 0
29SEP26 122.50 P 0.00 0.00 0.00 16.64 -1.70 42 0 73 0
29SEP26 125.00 P 0.00 0.00 0.00 18.66 -1.18 44 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 20.10 -1.24 43 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 21.69 -1.22 44 0 260 0
29SEP26 132.50 P 0.00 0.00 0.00 23.31 -1.26 44 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 24.97 -1.31 44 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 26.91 -1.28 45 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 28.12 -1.79 44 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 30.35 -1.33 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 31.89 -1.68 45 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 34.01 -1.46 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.37 -2.00 44 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 37.81 -1.48 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 39.73 -1.56 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 41.72 -1.63 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.78 -1.64 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 44.51 -2.98 43 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 46.52 -3.06 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 50.00 -1.73 47 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 52.14 -1.78 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 54.34 -1.73 48 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 56.55 -1.68 48 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 58.72 -1.70 48 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 60.90 -1.72 48 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 61.39 -3.44 43 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 63.64 -3.41 43 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 65.91 -3.39 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 69.67 -1.96 49 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 71.92 -1.97 49 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 74.17 -1.98 49 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 76.44 -2.00 49 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 78.72 -2.01 49 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 83.35 -1.28 49 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 87.98 -1.38 49 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 91.90 -2.18 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 96.79 -2.21 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.58 -0.33 42 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 6.38 -0.43 43 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.07 -0.53 43 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 7.77 -0.54 42 0 23 0
30DEC26 100.00 P 0.00 0.00 0.00 8.63 -0.55 42 0 131 0
30DEC26 102.50 P 9.82 9.82 9.82 9.82 -0.43 43 65 143 0
30DEC26 105.00 P 0.00 0.00 0.00 10.57 -0.63 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 11.63 -0.69 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 12.76 -0.77 42 0 25 0
30DEC26 112.50 P 0.00 0.00 0.00 13.95 -0.80 42 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 15.17 -0.94 42 0 37 0
30DEC26 117.50 P 0.00 0.00 0.00 16.45 -1.04 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 17.90 -1.02 43 0 2 0
30DEC26 122.50 P 19.29 19.29 19.29 19.29 -1.19 43 1 4 +1
30DEC26 125.00 P 0.00 0.00 0.00 20.66 -1.28 43 0 11 0
30DEC26 127.50 P 0.00 0.00 0.00 22.09 -1.38 43 0 1 0
30DEC26 130.00 P 0.00 0.00 0.00 23.92 -1.17 43 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 25.53 -1.21 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.18 -1.27 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 28.87 -1.12 44 0 0 0
30DEC26 140.00 P 31.00 31.00 31.00 30.52 -1.26 44 1 5 +1
30DEC26 142.50 P 0.00 0.00 0.00 32.42 -1.19 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.23 -0.29 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 35.99 -0.37 45 0 0 0
TOTAL PUT 5,268 482,391 +1,625
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$ 194.10
30DEC25 85.00 C 0.00 0.00 0.00 109.25 -2.20 103 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 108.02 -0.94 206 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 104.26 -3.16 99 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 101.94 -2.56 140 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 100.04 -3.21 170 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 97.45 -2.06 161 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 94.14 -3.85 0 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 91.78 -3.72 79 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 89.62 -2.53 129 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 86.79 -2.21 76 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 85.19 -1.31 143 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 81.84 -1.96 89 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 79.47 -2.04 101 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 77.86 -2.17 133 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 74.31 -2.21 60 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 72.92 -2.20 125 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 69.32 -3.18 57 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 66.82 -2.21 0 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 65.44 -1.36 111 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 62.94 -2.23 107 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 60.32 -1.23 100 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 57.08 -3.17 74 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 54.35 -1.96 46 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 51.80 -3.88 0 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 49.65 -3.11 66 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 46.87 -3.45 42 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 45.45 -2.39 78 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 41.91 -3.55 43 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 39.45 -2.22 43 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 37.16 -3.24 49 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 34.37 -3.07 0 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 32.32 -1.89 47 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 30.67 -2.32 57 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 28.30 -1.27 54 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 25.85 -1.57 51 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 23.69 -1.24 50 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 20.24 -2.80 36 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 18.90 -2.07 44 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 16.88 -1.78 43 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 15.12 -1.97 44 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 13.03 -2.27 41 0 8 0
30DEC25 187.50 C 9.89 9.89 9.89 11.34 -2.28 41 35 108 -35
30DEC25 190.00 C 0.00 0.00 0.00 9.97 -1.72 42 0 159 0
30DEC25 192.50 C 9.26 9.26 8.25 8.61 -1.80 42 86 115 +18
30DEC25 195.00 C 7.85 7.90 7.07 7.39 -1.71 42 125 1,486 +23
30DEC25 197.50 C 6.90 6.90 5.52 6.34 -1.74 42 98 278 -10
30DEC25 200.00 C 5.60 6.30 5.60 5.43 -1.32 42 89 1,499 +2
30DEC25 205.00 C 4.46 4.46 3.85 3.85 -1.15 43 88 970 +2
30DEC25 210.00 C 3.02 3.02 2.35 2.74 -0.98 44 144 660 +101
30DEC25 215.00 C 1.80 1.99 1.79 1.83 -0.79 43 19 588 +10
30DEC25 220.00 C 1.50 1.50 1.20 1.18 -0.60 43 111 2,741 -2
30DEC25 225.00 C 1.23 1.23 1.03 0.74 -0.45 43 90 1,515 -60
30DEC25 230.00 C 0.60 0.70 0.60 0.46 -0.31 43 68 1,729 -1
30DEC25 235.00 C 0.45 0.47 0.45 0.27 -0.22 43 31 1,883 -10
30DEC25 240.00 C 0.00 0.00 0.00 0.16 -0.15 43 0 1,223 0
30DEC25 245.00 C 0.00 0.00 0.00 0.09 -0.10 43 0 509 0
30DEC25 250.00 C 0.00 0.00 0.00 0.05 -0.06 43 0 931 0
30DEC25 255.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 390 0
30DEC25 260.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 923 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 306 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 205 0
30DEC25 275.00 C 0.10 0.10 0.10 0.01 0.00 49 40 120 -40
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 495 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 207 0
30DEC25 290.00 C 0.08 0.08 0.08 0.01 0.00 56 150 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 60 0 668 0
29JAN26 170.00 C 0.00 0.00 0.00 28.61 -3.14 46 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 27.83 -1.40 51 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 24.49 -3.54 44 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 22.83 -3.41 44 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 22.56 -1.95 50 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 19.73 -3.13 45 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 18.29 -2.98 45 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 17.05 -1.68 46 0 0 0
29JAN26 190.00 C 16.36 16.36 15.71 15.86 -1.80 46 30 75 +30
29JAN26 192.50 C 15.20 15.37 15.20 14.65 -1.71 47 22 15 -9
29JAN26 195.00 C 0.00 0.00 0.00 13.48 -1.66 47 0 76 0
29JAN26 197.50 C 13.02 13.02 13.02 12.40 -1.59 47 13 58 +13
29JAN26 200.00 C 0.00 0.00 0.00 11.45 -1.66 47 0 92 0
29JAN26 205.00 C 10.15 10.15 10.15 9.61 -1.58 47 15 50 +8
29JAN26 210.00 C 8.51 8.51 8.51 8.09 -1.33 48 20 219 +20
29JAN26 215.00 C 7.40 7.40 6.66 6.74 -1.10 48 117 307 -13
29JAN26 220.00 C 6.50 6.50 6.20 5.51 -0.98 48 4 276 +2
29JAN26 225.00 C 0.00 0.00 0.00 4.47 -0.87 48 0 140 0
29JAN26 230.00 C 4.41 4.41 3.71 3.61 -0.75 48 55 454 -25
29JAN26 235.00 C 3.86 3.86 3.86 2.89 -0.66 48 90 603 0
29JAN26 240.00 C 3.08 3.08 3.08 2.31 -0.56 48 1 921 +1
29JAN26 245.00 C 0.00 0.00 0.00 1.83 -0.48 48 0 879 0
29JAN26 250.00 C 2.25 2.25 2.15 1.44 -0.41 48 6 334 -6
29JAN26 255.00 C 0.00 0.00 0.00 1.13 -0.34 48 0 679 0
29JAN26 260.00 C 0.00 0.00 0.00 0.89 -0.28 48 0 73 0
29JAN26 265.00 C 0.00 0.00 0.00 0.69 -0.23 48 0 110 0
29JAN26 270.00 C 0.00 0.00 0.00 0.53 -0.20 47 0 25 0
29JAN26 275.00 C 0.00 0.00 0.00 0.41 -0.16 47 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 0.31 -0.13 47 0 123 0
29JAN26 285.00 C 0.00 0.00 0.00 0.23 -0.11 47 0 15 0
29JAN26 290.00 C 0.00 0.00 0.00 0.18 -0.08 47 0 2 0
29JAN26 295.00 C 0.00 0.00 0.00 0.14 -0.06 47 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 0.11 -0.04 48 0 90 0
26FEB26 170.00 C 0.00 0.00 0.00 32.31 -1.05 50 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 29.63 -3.64 46 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 28.94 -2.03 49 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 26.54 -3.56 47 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 25.08 -3.24 47 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 23.74 -2.45 47 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 22.39 -2.37 48 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 21.03 -2.59 48 0 2 0
26FEB26 190.00 C 0.00 0.00 0.00 20.22 -2.09 49 0 30 0
26FEB26 192.50 C 0.00 0.00 0.00 19.01 -1.97 49 0 15 0
26FEB26 195.00 C 0.00 0.00 0.00 17.88 -1.91 49 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 16.79 -1.85 49 0 15 0
26FEB26 200.00 C 0.00 0.00 0.00 15.80 -1.77 49 0 35 0
26FEB26 205.00 C 0.00 0.00 0.00 13.85 -1.73 49 0 30 0
26FEB26 210.00 C 0.00 0.00 0.00 12.18 -1.64 50 0 133 0
26FEB26 215.00 C 11.80 11.80 11.80 10.79 -1.34 50 3 111 +3
26FEB26 220.00 C 10.51 10.51 10.51 9.45 -1.14 50 40 230 +40
26FEB26 225.00 C 0.00 0.00 0.00 8.18 -1.04 50 0 92 0
26FEB26 230.00 C 0.00 0.00 0.00 7.05 -0.96 50 0 247 0
26FEB26 235.00 C 0.00 0.00 0.00 6.07 -0.87 50 0 146 0
26FEB26 240.00 C 0.00 0.00 0.00 5.05 -0.94 49 0 64 0
26FEB26 245.00 C 0.00 0.00 0.00 4.32 -0.70 49 0 88 0
26FEB26 250.00 C 0.00 0.00 0.00 3.69 -0.62 49 0 77 0
26FEB26 255.00 C 0.00 0.00 0.00 3.14 -0.56 49 0 0 0
26FEB26 260.00 C 3.60 3.60 3.51 2.67 -0.50 49 30 30 +30
26FEB26 265.00 C 0.00 0.00 0.00 2.27 -0.44 49 0 19 0
26FEB26 270.00 C 0.00 0.00 0.00 1.92 -0.39 49 0 4 0
26FEB26 275.00 C 0.00 0.00 0.00 1.62 -0.35 49 0 5 0
26FEB26 280.00 C 0.00 0.00 0.00 1.37 -0.30 49 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 110.54 -2.76 80 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 108.63 -0.68 87 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 106.26 -1.77 86 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 104.32 -0.37 90 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 100.37 -2.88 64 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 97.63 -3.61 52 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 95.82 -2.23 68 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 94.40 -1.61 79 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 90.84 -2.16 63 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 88.78 -2.07 67 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 86.46 -1.95 66 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 83.52 -3.06 59 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 81.60 -1.50 63 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 79.45 -2.75 64 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 76.99 +0.26 62 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 74.78 -0.60 62 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 71.68 -3.69 54 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 70.03 -1.38 59 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 67.36 -1.14 55 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 65.30 -2.41 56 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 62.76 -3.16 54 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 60.72 -1.18 54 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 58.94 -2.89 56 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 56.28 -2.64 53 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 53.20 -2.68 47 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 52.09 -3.45 52 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 50.08 -2.64 52 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 48.68 -0.26 54 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 46.70 -0.68 53 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 45.24 -1.73 54 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 41.50 -2.56 48 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 40.09 -1.57 49 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 39.36 -0.63 52 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 37.12 -1.25 50 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 37.11 -0.25 55 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 34.82 -0.55 53 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 32.97 -2.39 52 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 30.65 -1.67 50 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 29.70 -2.32 51 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 29.69 -0.94 54 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 26.76 -1.49 50 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 25.45 -1.54 50 0 0 0
30MAR26 190.00 C 24.91 24.91 24.91 24.88 -1.97 52 15 2,545 +15
30MAR26 192.50 C 22.83 22.83 22.83 23.66 -1.93 52 15 30 +15
30MAR26 195.00 C 0.00 0.00 0.00 22.57 -1.87 52 0 109 0
30MAR26 197.50 C 0.00 0.00 0.00 21.49 -1.66 52 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 20.49 -1.81 52 0 510 0
30MAR26 205.00 C 0.00 0.00 0.00 18.59 -1.72 52 0 118 0
30MAR26 210.00 C 0.00 0.00 0.00 16.80 -1.69 52 0 415 0
30MAR26 215.00 C 0.00 0.00 0.00 15.37 -1.41 53 0 20 0
30MAR26 220.00 C 0.00 0.00 0.00 13.87 -1.28 53 0 351 0
30MAR26 225.00 C 0.00 0.00 0.00 12.58 -1.07 53 0 0 0
30MAR26 230.00 C 11.33 11.33 11.33 11.28 -1.00 53 50 201 +50
30MAR26 235.00 C 0.00 0.00 0.00 10.10 -0.94 53 0 178 0
30MAR26 240.00 C 10.00 10.00 10.00 9.04 -0.86 53 1 600 +1
30MAR26 245.00 C 0.00 0.00 0.00 8.07 -0.81 53 0 345 0
30MAR26 250.00 C 0.00 0.00 0.00 7.20 -0.52 53 0 10 0
30MAR26 255.00 C 0.00 0.00 0.00 6.42 -0.48 53 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 5.55 -0.80 52 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 4.94 -0.73 52 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 4.39 -0.67 52 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 3.90 -0.61 52 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 3.46 -0.44 52 0 5 0
30MAR26 285.00 C 0.00 0.00 0.00 3.07 -0.40 52 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 2.72 -0.37 52 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 2.41 -0.33 52 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 2.13 -0.31 52 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 1.67 -0.25 52 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 1.30 -0.21 52 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 1.02 -0.17 52 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 0.79 -0.14 52 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 0.61 -0.12 52 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 0.48 -0.09 52 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.37 -0.08 52 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 79.09 -2.96 53 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 77.29 -2.81 54 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 74.82 -2.07 52 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 71.92 -2.77 48 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 69.91 -2.71 49 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 68.08 -2.08 49 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 66.89 -1.30 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 65.68 -0.56 54 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 62.60 -2.41 51 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 62.21 -1.96 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 58.87 -1.68 50 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 58.70 -0.46 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 55.28 -2.68 50 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 55.16 -1.90 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 53.65 -0.53 55 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 51.64 -1.26 54 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 48.97 -1.91 51 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 47.06 -3.81 50 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 46.88 -0.75 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 44.69 -1.64 52 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 44.08 -0.38 53 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 41.92 -2.08 52 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 40.97 -0.85 53 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 38.93 -1.63 51 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 38.36 -1.32 53 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 36.48 -3.19 51 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 35.66 -1.12 52 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 35.65 -0.56 54 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 34.14 -1.64 54 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 32.96 -0.41 54 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 32.25 -0.81 54 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 31.08 -0.83 54 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 29.23 -2.67 52 0 2,697 0
29JUN26 205.00 C 0.00 0.00 0.00 27.11 -2.70 52 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 25.65 -1.22 53 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 24.03 -1.36 53 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 22.48 -1.31 53 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 21.13 -1.30 53 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 20.10 -0.95 54 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 18.82 -1.05 54 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 17.47 -1.14 54 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 16.43 -0.98 54 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 15.35 -0.89 54 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 13.88 -1.26 54 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 12.92 -0.79 54 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 12.03 -0.75 54 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 11.20 -0.71 54 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 10.42 -0.68 54 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 9.70 -0.64 54 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 9.03 -0.60 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 8.40 -0.57 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 7.81 -0.55 54 0 1 0
29JUN26 300.00 C 9.00 9.00 9.00 7.49 -0.29 54 2 73 0
29JUN26 310.00 C 0.00 0.00 0.00 6.29 -0.46 54 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 5.44 -0.41 54 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 4.71 -0.37 54 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 4.07 -0.33 54 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 3.53 -0.29 54 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 3.05 -0.26 54 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 2.64 -0.23 54 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 60.72 -3.53 51 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 59.53 -3.30 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 58.09 -2.99 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 58.08 -0.29 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 54.60 -2.63 51 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 54.59 -1.24 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 53.90 -0.53 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 52.65 -0.20 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 50.34 -1.60 53 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 49.46 -0.55 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 47.48 -1.59 53 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 46.46 -1.39 53 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 46.45 -0.21 55 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 43.99 -1.51 53 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 42.76 -1.42 53 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 42.34 -0.94 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 40.63 -1.60 53 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 39.64 -1.14 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 39.26 -0.73 54 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 38.35 -1.06 54 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 37.45 -1.95 55 0 4,520 0
29SEP26 205.00 C 0.00 0.00 0.00 35.36 -2.18 54 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 33.65 -1.17 54 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 31.66 -1.77 54 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 30.90 -0.35 55 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 29.21 -0.65 55 0 7 0
29SEP26 230.00 C 0.00 0.00 0.00 27.81 -0.49 55 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 26.47 -0.51 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 24.84 -1.03 55 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 23.71 -0.92 55 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 22.57 -1.19 55 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 21.40 -1.27 55 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 20.29 -1.33 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 19.24 -1.29 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 18.25 -1.25 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 17.31 -1.21 55 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 16.41 -1.18 55 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 15.56 -1.14 55 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 14.33 -1.54 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 13.59 -1.04 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 12.89 -1.01 54 0 33 0
30DEC26 175.00 C 0.00 0.00 0.00 53.64 -0.81 54 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 52.01 -1.32 53 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 51.38 -0.85 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 50.32 -0.87 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 49.25 -0.87 54 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 48.22 -0.84 54 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 46.35 -1.71 53 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 46.34 -0.70 54 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 45.46 -0.57 55 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 44.44 -0.67 55 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 43.30 -0.87 54 0 10 0
30DEC26 205.00 C 0.00 0.00 0.00 41.20 -1.17 54 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 38.98 -1.68 53 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 37.39 -1.63 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 36.71 -0.45 55 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 34.69 -1.24 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 33.31 -1.41 54 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 32.23 -1.10 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 30.99 -1.07 55 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 30.06 -0.73 55 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 28.93 -0.67 56 0 1 0
TOTAL CALL 1,703 62,167 +173
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 115 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 111 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 108 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 94 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 91 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 84 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 81 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 78 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 75 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 0.00 0.00 0.00 0.01 0.00 51 0 617 0
30DEC25 140.00 P 0.14 0.14 0.14 0.01 0.00 48 60 1,136 +54
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 0.01 -0.01 43 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 229 0
30DEC25 152.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 235 0
30DEC25 155.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 272 0
30DEC25 157.50 P 0.00 0.00 0.00 0.13 -0.01 43 0 247 0
30DEC25 160.00 P 0.00 0.00 0.00 0.20 -0.01 43 0 909 0
30DEC25 162.50 P 0.54 0.60 0.50 0.29 -0.02 43 14 1,150 0
30DEC25 165.00 P 0.00 0.00 0.00 0.42 -0.01 43 0 1,056 0
30DEC25 167.50 P 0.80 0.80 0.80 0.60 -0.01 43 5 588 +5
30DEC25 170.00 P 0.00 0.00 0.00 0.84 +0.01 43 0 2,016 0
30DEC25 172.50 P 1.25 1.25 1.25 1.13 +0.03 43 60 1,082 +45
30DEC25 175.00 P 1.51 1.80 1.51 1.50 +0.03 43 84 1,674 +20
30DEC25 177.50 P 2.10 2.15 2.10 1.98 +0.08 43 16 1,271 0
30DEC25 180.00 P 2.65 2.65 2.54 2.55 +0.14 44 55 1,895 +55
30DEC25 182.50 P 3.17 3.78 3.03 3.20 +0.29 44 215 1,078 -55
30DEC25 185.00 P 4.01 4.50 3.90 3.97 +0.22 43 149 1,291 +55
30DEC25 187.50 P 4.98 5.43 4.98 4.93 +0.51 44 137 587 +18
30DEC25 190.00 P 6.07 6.60 5.93 5.93 +0.45 44 251 1,230 -88
30DEC25 192.50 P 7.10 7.46 7.10 7.12 +0.85 44 11 594 +8
30DEC25 195.00 P 8.30 9.10 8.20 8.44 +1.00 44 42 2,471 +4
30DEC25 197.50 P 10.95 10.95 10.95 9.88 +0.97 45 7 479 0
30DEC25 200.00 P 11.00 11.80 11.00 11.46 +1.29 45 37 1,830 -25
30DEC25 205.00 P 15.10 15.10 15.10 14.10 +0.65 41 2 885 0
30DEC25 210.00 P 0.00 0.00 0.00 18.81 +1.80 47 0 948 0
30DEC25 215.00 P 22.24 22.24 22.24 22.44 +1.51 44 3 378 +3
30DEC25 220.00 P 0.00 0.00 0.00 27.20 +2.06 47 0 263 0
30DEC25 225.00 P 0.00 0.00 0.00 32.32 +2.63 54 0 175 0
30DEC25 230.00 P 0.00 0.00 0.00 37.21 +3.02 59 0 101 0
30DEC25 235.00 P 0.00 0.00 0.00 41.26 +2.31 50 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 45.92 +2.12 43 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 52.43 +2.95 76 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 56.59 +2.89 69 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 61.66 +2.05 75 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 66.43 +2.73 74 0 0 -60
30DEC25 265.00 P 0.00 0.00 0.00 71.02 +2.32 67 0 0 -15
30DEC25 270.00 P 0.00 0.00 0.00 77.05 +2.42 93 0 578 -101
30DEC25 275.00 P 0.00 0.00 0.00 81.11 +2.41 77 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 85.90 +2.20 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 90.90 +2.20 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 97.79 +4.09 119 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 100.90 +1.11 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 105.90 +2.20 0 0 0 0
29JAN26 170.00 P 4.00 4.34 4.00 4.09 +0.36 47 54 436 +54
29JAN26 172.50 P 4.65 5.05 4.65 4.67 +0.30 47 4 48 +2
29JAN26 175.00 P 5.50 5.98 5.50 5.38 +0.30 47 4 102 +2
29JAN26 177.50 P 6.15 6.26 6.15 6.19 +0.45 47 19 403 -9
29JAN26 180.00 P 7.08 7.08 7.08 7.05 +0.47 47 100 402 +66
29JAN26 182.50 P 0.00 0.00 0.00 7.98 +0.44 47 0 555 0
29JAN26 185.00 P 9.18 9.18 9.18 9.05 +0.64 47 2 553 0
29JAN26 187.50 P 10.16 10.16 10.16 10.21 +0.74 48 15 700 +3
29JAN26 190.00 P 0.00 0.00 0.00 11.33 +0.74 48 0 949 0
29JAN26 192.50 P 0.00 0.00 0.00 12.62 +0.74 48 0 339 0
29JAN26 195.00 P 13.77 13.77 13.77 13.94 +1.02 48 15 744 +15
29JAN26 197.50 P 0.00 0.00 0.00 15.45 +0.95 48 0 451 0
29JAN26 200.00 P 17.01 17.01 17.01 17.01 +0.89 49 1 613 0
29JAN26 205.00 P 0.00 0.00 0.00 20.17 +1.15 49 0 2,163 0
29JAN26 210.00 P 0.00 0.00 0.00 23.76 +1.56 50 0 243 0
29JAN26 215.00 P 0.00 0.00 0.00 27.44 +1.91 50 0 17 0
29JAN26 220.00 P 0.00 0.00 0.00 31.40 +1.34 51 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 35.51 +3.42 52 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 39.81 +3.37 53 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 43.03 +2.27 48 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 48.84 +2.02 56 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 53.57 +4.09 57 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 58.12 +4.25 58 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 63.25 +3.14 62 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 66.43 +2.21 50 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 73.00 +3.98 66 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 77.63 +2.82 66 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 82.87 +2.80 71 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 85.99 +2.26 52 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 92.92 +4.22 76 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 97.79 +3.58 78 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 100.90 +1.11 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 105.90 +2.20 0 0 0 0
26FEB26 170.00 P 7.00 7.40 7.00 7.05 +0.52 50 19 107 +19
26FEB26 172.50 P 0.00 0.00 0.00 7.85 +0.48 49 0 28 0
26FEB26 175.00 P 0.00 0.00 0.00 8.72 +0.46 49 0 38 0
26FEB26 177.50 P 0.00 0.00 0.00 9.63 +0.54 50 0 55 0
26FEB26 180.00 P 0.00 0.00 0.00 10.62 +0.64 49 0 53 0
26FEB26 182.50 P 0.00 0.00 0.00 11.76 +0.78 50 0 45 0
26FEB26 185.00 P 0.00 0.00 0.00 12.83 +0.79 50 0 115 0
26FEB26 187.50 P 0.00 0.00 0.00 14.01 +0.87 50 0 162 0
26FEB26 190.00 P 0.00 0.00 0.00 15.23 +0.92 50 0 105 0
26FEB26 192.50 P 0.00 0.00 0.00 16.53 +0.99 50 0 138 0
26FEB26 195.00 P 0.00 0.00 0.00 17.81 +0.97 50 0 557 0
26FEB26 197.50 P 0.00 0.00 0.00 19.22 +1.03 50 0 130 0
26FEB26 200.00 P 21.60 21.60 21.60 20.32 +0.72 49 22 93 +4
26FEB26 205.00 P 0.00 0.00 0.00 24.28 +0.89 51 0 480 0
26FEB26 210.00 P 0.00 0.00 0.00 27.63 +1.77 52 0 62 0
26FEB26 215.00 P 0.00 0.00 0.00 30.46 +0.41 50 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 34.86 +1.14 52 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 38.73 +1.28 53 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 41.99 +0.55 51 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 46.93 +1.44 54 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 50.73 +2.48 53 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 55.25 +3.02 54 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 58.12 +1.03 48 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 63.46 +0.40 52 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 67.92 +0.27 52 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 73.65 +1.25 58 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 78.65 +1.93 60 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 83.75 +2.46 63 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 88.09 +2.05 62 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 0.00 52 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 0.00 52 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 0.00 52 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.05 0.00 52 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.07 0.00 52 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.10 +0.01 52 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.13 0.00 52 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.17 +0.01 52 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.22 +0.01 52 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.28 +0.01 52 0 18 0
30MAR26 110.00 P 0.95 0.95 0.95 0.35 +0.02 52 30 736 +30
30MAR26 112.50 P 0.00 0.00 0.00 0.44 +0.02 52 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.53 +0.02 52 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.66 +0.03 52 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.80 +0.03 52 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.94 +0.03 52 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 1.15 +0.05 52 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.35 +0.05 52 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.57 +0.06 52 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.86 +0.08 52 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 2.15 +0.08 52 0 65 0
30MAR26 137.50 P 2.80 2.80 2.80 2.46 +0.10 52 12 39 -10
30MAR26 140.00 P 0.00 0.00 0.00 2.86 +0.10 52 0 258 0
30MAR26 142.50 P 3.60 3.60 3.60 3.26 +0.22 52 45 136 +45
30MAR26 145.00 P 0.00 0.00 0.00 3.58 +0.15 52 0 210 0
30MAR26 147.50 P 4.40 4.40 4.40 4.07 +0.21 52 2 171 0
30MAR26 150.00 P 4.90 4.90 4.90 4.57 +0.19 51 2 909 +2
30MAR26 152.50 P 0.00 0.00 0.00 5.24 +0.30 52 0 15 0
30MAR26 155.00 P 0.00 0.00 0.00 5.84 +0.25 52 0 149 0
30MAR26 157.50 P 6.60 6.60 6.60 6.53 +0.27 52 3 145 0
30MAR26 160.00 P 7.20 7.20 7.20 7.01 +0.06 51 5 147 +5
30MAR26 162.50 P 0.00 0.00 0.00 7.89 +0.48 52 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 8.74 +0.51 52 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 9.36 +0.34 51 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 10.44 +0.50 52 0 256 0
30MAR26 172.50 P 0.00 0.00 0.00 11.40 +0.56 52 0 340 0
30MAR26 175.00 P 11.86 12.67 11.73 12.29 +0.54 52 28 1,159 +22
30MAR26 177.50 P 0.00 0.00 0.00 13.33 +0.59 52 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 14.47 +0.73 52 0 394 0
30MAR26 182.50 P 0.00 0.00 0.00 15.62 +0.78 52 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 16.81 +0.83 52 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 18.05 +0.88 52 0 15 0
30MAR26 190.00 P 0.00 0.00 0.00 19.33 +0.92 52 0 340 0
30MAR26 192.50 P 0.00 0.00 0.00 20.68 +0.99 52 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 21.97 +0.94 52 0 570 0
30MAR26 197.50 P 0.00 0.00 0.00 23.48 +1.09 52 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 25.41 +1.59 54 0 385 0
30MAR26 205.00 P 0.00 0.00 0.00 27.98 +0.30 53 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 31.47 +0.63 53 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 35.28 +1.96 54 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 38.33 +0.68 54 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 42.60 +2.62 55 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 46.38 +1.25 55 0 1 0
30MAR26 235.00 P 0.00 0.00 0.00 50.41 +2.85 56 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 54.50 +1.99 56 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 58.63 +3.66 57 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 61.95 +0.56 55 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 66.17 +0.42 55 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 70.69 +0.57 55 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 76.38 +1.77 60 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 79.53 +0.33 56 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 84.02 +0.21 56 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 88.49 0.00 56 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 92.92 +2.09 55 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 97.79 +0.66 56 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 104.04 +2.23 63 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 109.04 +2.52 65 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 116.73 +0.45 56 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 128.16 +3.47 67 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 135.93 +2.14 52 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 145.90 +0.44 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 155.90 +2.20 0 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 167.58 +2.98 75 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 175.91 +2.13 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 3.15 +0.18 54 0 520 0
29JUN26 122.50 P 3.55 3.55 3.55 3.43 +0.21 53 2 232 +2
29JUN26 125.00 P 4.00 4.00 4.00 3.81 +0.18 53 2 118 +2
29JUN26 127.50 P 4.30 4.30 4.30 4.21 +0.16 53 2 264 +2
29JUN26 130.00 P 4.65 4.85 4.65 4.63 +0.17 53 4 160 +4
29JUN26 132.50 P 0.00 0.00 0.00 5.24 +0.29 53 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 5.74 +0.08 53 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 6.27 +0.23 53 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 6.82 +0.23 53 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 7.48 +0.32 53 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 8.21 +0.34 53 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 8.89 +0.32 53 0 60 0
29JUN26 150.00 P 9.60 9.60 9.60 9.59 +0.31 53 10 496 +10
29JUN26 152.50 P 0.00 0.00 0.00 10.31 +0.26 53 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 11.18 +0.43 53 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 12.08 +0.45 53 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 12.98 +0.47 53 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 13.82 +0.43 53 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 14.71 +0.11 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.75 +0.56 53 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 16.81 +0.15 52 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 17.88 +0.56 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 19.15 +0.75 53 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 20.37 +0.71 53 0 3 0
29JUN26 180.00 P 21.45 21.45 21.45 21.45 +0.70 53 10 90 +10
29JUN26 182.50 P 0.00 0.00 0.00 22.81 +0.74 53 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 24.09 +0.66 53 0 286 0
29JUN26 187.50 P 0.00 0.00 0.00 25.39 +0.73 53 0 50 0
29JUN26 190.00 P 26.67 26.67 26.67 26.85 +0.88 53 50 105 0
29JUN26 192.50 P 0.00 0.00 0.00 28.34 +1.09 54 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 29.34 +0.70 53 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 30.71 +0.31 53 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 32.31 +1.27 53 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 35.31 +1.01 53 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 39.11 +0.92 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 42.54 +1.86 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 46.00 +1.23 55 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 49.56 +1.48 55 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 52.69 +0.79 54 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 57.00 +1.46 55 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 61.22 +1.84 56 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 63.46 -0.29 53 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 67.81 +0.61 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 71.76 +0.42 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 76.59 +1.40 56 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 80.78 +1.39 56 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 84.56 +0.65 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 89.66 +1.72 57 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 94.31 +1.91 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 98.40 +1.40 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 102.82 +1.43 58 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 107.20 +1.42 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 110.77 +0.49 56 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 119.86 +2.03 56 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 129.42 +1.30 57 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 138.81 +1.06 58 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 148.15 +0.77 58 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 157.61 +1.48 58 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 167.58 +1.77 60 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 176.95 +1.02 59 0 0 0
29SEP26 150.00 P 14.00 14.00 14.00 13.97 +0.14 53 2 513 +2
29SEP26 152.50 P 0.00 0.00 0.00 14.88 +0.14 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.81 +0.16 53 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 16.91 +0.35 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.81 +0.33 53 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 18.89 +0.38 53 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 20.12 +0.51 54 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 21.25 +0.55 54 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 22.03 +0.23 53 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 23.13 +0.23 53 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 24.79 +0.79 54 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 26.05 +0.76 54 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 27.32 +0.88 54 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 28.65 +0.73 54 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 30.00 +0.90 54 0 3 0
29SEP26 187.50 P 0.00 0.00 0.00 31.37 +0.91 54 0 58 0
29SEP26 190.00 P 32.98 33.47 32.98 32.78 +0.93 54 100 181 -100
29SEP26 192.50 P 0.00 0.00 0.00 34.07 +0.66 54 0 2 0
29SEP26 195.00 P 0.00 0.00 0.00 35.73 +0.95 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.82 +0.65 54 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 38.34 +0.76 54 0 4,585 0
29SEP26 205.00 P 0.00 0.00 0.00 41.32 +0.33 54 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 44.66 +0.92 54 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 47.96 +0.90 54 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 50.87 +0.15 53 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 54.78 +0.69 54 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 58.76 +1.11 55 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 62.19 +0.94 55 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 66.54 +1.53 56 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 69.63 +0.69 55 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 73.95 +1.26 56 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 78.21 +1.83 56 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 81.95 +1.23 56 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 85.79 +1.03 56 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 90.36 +1.57 57 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 93.75 +0.73 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 98.56 +1.48 57 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 102.88 +1.55 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 107.60 +1.79 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 111.43 +1.14 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 116.13 +1.69 59 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 29.24 +1.13 54 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 30.55 +0.84 54 0 0 0
30DEC26 180.00 P 31.18 31.18 31.18 31.89 +1.04 54 1 1 +1
30DEC26 182.50 P 0.00 0.00 0.00 33.37 +1.12 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 34.77 +1.10 54 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 36.19 +1.20 54 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 37.63 +1.09 54 0 410 0
30DEC26 192.50 P 0.00 0.00 0.00 38.98 +0.98 54 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 40.48 +1.31 54 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 42.10 +1.17 55 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 43.63 +1.71 55 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 46.38 +1.05 54 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.62 +1.17 54 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 52.95 +1.24 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.49 +1.42 55 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 60.16 +1.66 55 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 63.46 +1.47 55 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 67.08 +1.45 55 0 0 0
30DEC26 240.00 P 71.00 71.00 71.00 70.09 +2.13 54 5 5 +5
30DEC26 245.00 P 0.00 0.00 0.00 74.51 +1.23 56 0 0 0
30DEC26 250.00 P 78.00 78.00 78.00 77.19 +1.40 54 5 5 +5
TOTAL PUT 1,723 77,996 +116
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$ 37.36
30DEC25 17.50 C 0.00 0.00 0.00 19.89 -0.02 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 19.39 -0.02 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 18.89 -0.02 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 18.39 -0.02 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 17.89 -0.03 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 17.39 -0.03 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.40 -0.02 86 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.40 -0.02 75 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.40 -0.02 55 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.40 -0.02 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.40 -0.03 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.41 -0.02 58 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.41 -0.02 50 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.41 -0.02 41 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.41 -0.02 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.41 -0.02 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 6.41 -0.03 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.42 -0.02 26 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 4.42 -0.02 20 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 3.42 -0.03 14 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 2.44 -0.04 15 0 130 0
30DEC25 36.00 C 1.30 1.30 1.30 1.55 +0.01 17 20 223 -2
30DEC25 37.00 C 0.66 0.66 0.64 0.81 -0.03 16 34 2,931 -16
30DEC25 38.00 C 0.28 0.28 0.28 0.32 -0.05 15 30 480 -30
30DEC25 39.00 C 0.11 0.11 0.11 0.10 -0.03 16 35 653 0
30DEC25 40.00 C 0.00 0.00 0.00 0.02 -0.02 15 0 1,326 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 18 0 320 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 122 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 104 0
29JAN26 27.00 C 0.00 0.00 0.00 10.48 -0.02 31 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.48 -0.02 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.49 -0.02 26 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.49 -0.02 14 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.49 -0.03 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.50 -0.02 15 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.52 -0.02 17 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 3.55 -0.03 16 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 2.65 -0.02 16 0 0 0
29JAN26 36.00 C 1.66 1.77 1.66 1.88 +0.07 17 95 211 +40
29JAN26 37.00 C 0.00 0.00 0.00 1.22 +0.05 17 0 607 0
29JAN26 38.00 C 0.62 0.62 0.62 0.71 +0.02 16 10 442 0
29JAN26 39.00 C 0.40 0.40 0.40 0.38 -0.01 16 4 542 0
29JAN26 40.00 C 0.00 0.00 0.00 0.18 -0.01 16 0 139 0
29JAN26 41.00 C 0.00 0.00 0.00 0.08 -0.01 16 0 49 0
29JAN26 42.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 34 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 0.00 17 0 175 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 23 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 9.55 -0.02 20 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.56 -0.02 21 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.56 -0.03 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 6.58 -0.02 18 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.60 -0.03 17 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.65 -0.02 17 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 3.74 -0.03 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 2.90 -0.03 17 0 0 0
26FEB26 36.00 C 2.01 2.01 2.01 2.15 +0.03 17 4 19 +4
26FEB26 37.00 C 0.00 0.00 0.00 1.54 +0.02 17 0 140 0
26FEB26 38.00 C 0.00 0.00 0.00 1.06 +0.03 17 0 447 0
26FEB26 39.00 C 0.00 0.00 0.00 0.69 +0.02 17 0 173 0
26FEB26 40.00 C 0.00 0.00 0.00 0.42 -0.02 17 0 123 0
26FEB26 41.00 C 0.00 0.00 0.00 0.24 -0.02 17 0 139 0
26FEB26 42.00 C 0.00 0.00 0.00 0.13 -0.01 17 0 31 0
26FEB26 43.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 15 0
26FEB26 44.00 C 0.00 0.00 0.00 0.04 0.00 18 0 140 0
26FEB26 45.00 C 0.00 0.00 0.00 0.02 0.00 18 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 18 0 40 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 23 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 18.54 -0.02 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.05 -0.02 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.55 -0.02 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.56 -0.02 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.57 -0.02 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.58 -0.02 29 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.59 -0.02 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.60 -0.02 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.61 -0.02 23 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.62 -0.02 22 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.63 -0.02 20 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.64 -0.02 18 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.66 -0.02 18 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.69 -0.02 18 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.74 -0.02 18 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 4.82 -0.02 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 3.96 -0.14 18 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 3.08 -0.13 16 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 2.45 +0.05 18 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 1.86 +0.04 18 0 506 0
30MAR26 38.00 C 0.00 0.00 0.00 1.37 +0.04 18 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.99 +0.03 18 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 0.69 0.00 18 0 332 0
30MAR26 41.00 C 0.53 0.53 0.53 0.46 0.00 18 14 212 +14
30MAR26 42.00 C 0.00 0.00 0.00 0.30 0.00 18 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 0.19 0.00 18 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.11 0.00 18 0 366 0
30MAR26 45.00 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.04 0.00 18 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 13.78 -0.02 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.79 -0.03 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.81 -0.02 13 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.83 -0.02 16 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.85 -0.03 15 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.89 -0.02 17 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.93 -0.02 17 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.99 -0.03 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.08 -0.03 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.22 -0.03 17 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 4.41 -0.02 17 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.66 -0.03 16 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 2.99 -0.03 17 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.42 +0.07 17 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 1.89 -0.02 17 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 1.46 -0.02 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.14 -0.02 17 0 46 0
29JUN26 41.00 C 0.00 0.00 0.00 0.85 -0.02 17 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.62 -0.02 17 0 13 0
29JUN26 43.00 C 0.00 0.00 0.00 0.45 -0.01 17 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.32 -0.01 17 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 0.22 -0.01 17 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.15 0.00 17 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.10 -0.01 16 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 26 0
29SEP26 26.00 C 0.00 0.00 0.00 11.81 -0.03 18 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.84 -0.03 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.87 -0.03 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.92 -0.03 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.99 -0.03 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.09 -0.03 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.22 -0.04 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.41 -0.04 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.65 -0.04 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.96 -0.03 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.34 -0.03 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.71 -0.03 18 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 2.31 -0.03 19 0 18 0
29SEP26 39.00 C 0.00 0.00 0.00 1.88 -0.03 19 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 1.55 +0.02 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.27 0.00 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.01 -0.02 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 0.80 -0.02 19 0 11 0
29SEP26 44.00 C 0.00 0.00 0.00 0.63 -0.02 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.49 -0.02 19 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.37 -0.01 19 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 0.29 -0.01 19 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.90 -0.02 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.96 -0.03 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.06 -0.02 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.19 -0.02 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.37 -0.02 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.60 -0.03 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.89 -0.03 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.24 -0.03 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.65 -0.03 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.13 -0.03 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.67 -0.02 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.26 -0.02 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.91 -0.02 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.59 -0.02 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.33 -0.02 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.11 -0.01 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.91 -0.02 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.76 -0.01 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.61 -0.01 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.51 -0.01 19 0 3 0
TOTAL CALL 246 15,177 +10
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 124 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.02 -0.02 16 0 276 0
30DEC25 36.00 P 0.16 0.16 0.16 0.11 -0.04 16 2 1,143 -2
30DEC25 37.00 P 0.46 0.49 0.45 0.36 -0.07 15 116 1,283 +45
30DEC25 38.00 P 1.09 1.09 1.09 0.92 -0.05 16 50 845 +50
30DEC25 39.00 P 1.94 1.94 1.94 1.72 -0.04 17 30 258 0
30DEC25 40.00 P 0.00 0.00 0.00 2.64 -0.06 0 0 208 0
30DEC25 41.00 P 0.00 0.00 0.00 3.64 +0.02 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 4.64 +0.02 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 5.64 +0.02 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 6.64 +0.02 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 7.64 +0.02 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 8.64 +0.02 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.64 +0.02 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.64 +0.02 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 11.64 +0.02 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 29 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 19 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 0.00 17 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.05 0.00 16 0 144 0
29JAN26 35.00 P 0.19 0.19 0.15 0.14 -0.01 16 103 459 +51
29JAN26 36.00 P 0.41 0.41 0.41 0.34 0.00 16 8 522 0
29JAN26 37.00 P 0.75 0.75 0.75 0.68 -0.01 16 10 341 0
29JAN26 38.00 P 0.00 0.00 0.00 1.16 -0.06 15 0 336 0
29JAN26 39.00 P 0.00 0.00 0.00 1.92 -0.01 17 0 415 0
29JAN26 40.00 P 0.00 0.00 0.00 2.71 -0.07 16 0 56 0
29JAN26 41.00 P 0.00 0.00 0.00 3.64 -0.09 0 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 4.64 +0.02 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 5.64 +0.02 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.64 +0.02 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.64 +0.02 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.64 +0.02 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.64 +0.02 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.64 +0.02 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.64 +0.02 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 0.00 18 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 0.00 18 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.07 0.00 17 0 83 0
26FEB26 34.00 P 0.00 0.00 0.00 0.15 -0.01 17 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.30 0.00 17 0 126 0
26FEB26 36.00 P 0.00 0.00 0.00 0.55 0.00 17 0 238 0
26FEB26 37.00 P 0.00 0.00 0.00 0.91 -0.05 17 0 547 0
26FEB26 38.00 P 0.00 0.00 0.00 1.42 -0.07 17 0 760 0
26FEB26 39.00 P 0.00 0.00 0.00 2.08 -0.08 17 0 174 0
26FEB26 40.00 P 0.00 0.00 0.00 2.85 -0.08 17 0 102 0
26FEB26 41.00 P 0.00 0.00 0.00 3.82 +0.01 20 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 4.65 +0.02 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.64 +0.02 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.64 +0.02 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.64 +0.02 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.64 +0.02 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.64 +0.02 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.64 +0.02 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.64 +0.02 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 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 30 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 20 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 0.00 18 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 149 0
30MAR26 34.00 P 0.29 0.29 0.29 0.27 0.00 18 12 300 0
30MAR26 35.00 P 0.47 0.48 0.47 0.48 0.00 18 16 352 +3
30MAR26 36.00 P 0.00 0.00 0.00 0.76 -0.02 18 0 286 0
30MAR26 37.00 P 0.00 0.00 0.00 1.15 -0.03 17 0 810 0
30MAR26 38.00 P 0.00 0.00 0.00 1.70 -0.02 18 0 364 0
30MAR26 39.00 P 0.00 0.00 0.00 2.33 -0.02 18 0 63 0
30MAR26 40.00 P 0.00 0.00 0.00 3.11 +0.02 19 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 3.82 +0.01 18 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.70 +0.02 18 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.65 +0.02 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.64 +0.02 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.64 +0.02 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.64 +0.02 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.64 +0.02 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.64 +0.02 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.64 +0.02 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 0.01 -0.01 16 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 0.00 17 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 0.00 17 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.29 -0.01 16 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.49 0.00 17 0 41 0
29JUN26 35.00 P 0.00 0.00 0.00 0.72 0.00 17 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 1.04 -0.01 16 0 143 0
29JUN26 37.00 P 0.00 0.00 0.00 1.45 0.00 16 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.95 0.00 17 0 286 0
29JUN26 39.00 P 0.00 0.00 0.00 2.53 0.00 16 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 3.21 0.00 17 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.96 0.00 16 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.79 +0.01 16 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.69 +0.02 17 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.64 +0.02 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.64 +0.02 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.64 +0.02 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.64 +0.02 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.64 +0.02 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.64 +0.02 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 0.00 19 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 0.00 19 0 23 0
29SEP26 29.00 P 0.20 0.20 0.20 0.20 0.00 19 34 84 0
29SEP26 30.00 P 0.31 0.31 0.31 0.31 +0.01 19 1 208 +1
29SEP26 31.00 P 0.00 0.00 0.00 0.44 -0.01 19 0 98 0
29SEP26 32.00 P 0.00 0.00 0.00 0.64 0.00 19 0 241 0
29SEP26 33.00 P 0.00 0.00 0.00 0.90 0.00 19 0 277 0
29SEP26 34.00 P 0.00 0.00 0.00 1.24 0.00 19 0 17 0
29SEP26 35.00 P 0.00 0.00 0.00 1.63 0.00 19 0 224 0
29SEP26 36.00 P 0.00 0.00 0.00 2.02 0.00 19 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 2.60 0.00 19 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 3.09 0.00 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.71 +0.01 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.38 +0.01 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.11 +0.01 19 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.88 +0.01 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.69 +0.02 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.53 +0.02 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.40 +0.02 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.30 +0.03 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.21 +0.02 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.14 +0.03 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.08 +0.03 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.31 0.00 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.45 0.00 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.63 0.00 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.85 0.00 19 0 66 0
30DEC26 33.00 P 0.00 0.00 0.00 1.13 0.00 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.46 0.00 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.84 0.00 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.28 -0.01 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.79 0.00 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.34 0.00 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.95 0.00 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.62 +0.01 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.32 +0.01 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.07 +0.01 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.86 +0.01 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.67 +0.01 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.53 +0.01 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.40 +0.02 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.30 +0.02 19 0 0 0
TOTAL PUT 382 22,822 +148
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$ 7.79
30DEC25 4.90 C 0.00 0.00 0.00 2.91 -0.07 98 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.81 -0.06 94 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.56 -0.06 84 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.30 -0.07 51 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.06 -0.06 66 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.81 -0.06 58 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.56 -0.07 50 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.31 -0.06 42 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.07 -0.05 40 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.81 -0.07 26 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 0.57 -0.06 23 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.34 -0.07 19 0 12 0
30DEC25 7.75 C 0.19 0.19 0.18 0.17 -0.05 19 54 308 +8
30DEC25 8.00 C 0.07 0.07 0.07 0.07 -0.02 20 10 480 +10
30DEC25 8.25 C 0.02 0.02 0.02 0.02 -0.02 19 80 294 +80
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 385 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 109 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.32 -0.07 44 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.07 -0.06 38 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.83 -0.05 39 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.58 -0.12 33 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.33 -0.11 28 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.09 -0.06 26 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.86 -0.09 25 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.64 -0.05 23 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.45 -0.05 22 0 0 0
29JAN26 7.75 C 0.32 0.32 0.32 0.31 -0.03 23 3 4 +3
29JAN26 8.00 C 0.00 0.00 0.00 0.19 -0.03 23 0 135 0
29JAN26 8.25 C 0.00 0.00 0.00 0.11 -0.02 22 0 189 0
29JAN26 8.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 84 0
29JAN26 8.75 C 0.00 0.00 0.00 0.04 0.00 24 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.34 -0.05 40 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.09 -0.06 34 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.84 -0.06 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.60 -0.12 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.36 -0.09 27 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.14 -0.09 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.93 -0.03 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.72 -0.04 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.54 -0.04 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.40 -0.03 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.28 -0.04 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.19 -0.03 24 0 3 0
26FEB26 8.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 33 0
26FEB26 8.75 C 0.00 0.00 0.00 0.09 -0.01 25 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.04 0.00 26 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 3 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.40 -0.02 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.11 -0.05 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.87 -0.05 29 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.63 -0.09 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.40 -0.11 26 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.20 -0.03 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.98 -0.04 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.79 -0.04 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.63 -0.04 25 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.49 -0.04 25 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.39 -0.03 26 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.28 -0.05 25 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.21 -0.02 25 0 31 0
30MAR26 8.75 C 0.00 0.00 0.00 0.15 -0.02 25 0 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.08 -0.01 26 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.40 -0.04 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.16 -0.04 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.92 -0.04 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.70 -0.05 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.48 -0.04 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.28 -0.06 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.08 -0.04 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.91 -0.06 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.75 -0.03 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.61 -0.03 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.31 -0.03 26 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.18 -0.03 26 0 49 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 -0.02 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 -0.01 25 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 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.40 -0.06 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.16 -0.04 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.92 -0.04 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.72 -0.03 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.49 -0.05 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.30 -0.04 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.12 -0.03 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.95 -0.02 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.81 -0.03 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.67 -0.03 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.56 -0.02 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 -0.03 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 -0.02 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 -0.02 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 -0.01 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.02 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 0.05 -0.01 26 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.40 -0.06 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.16 -0.06 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.92 -0.08 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.74 -0.04 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.53 -0.05 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.34 -0.04 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.12 -0.09 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.00 -0.05 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.86 -0.05 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 -0.09 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.63 -0.06 25 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.53 -0.07 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 -0.06 25 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 -0.07 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 -0.07 25 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 -0.06 25 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 -0.05 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 -0.05 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 -0.04 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
TOTAL CALL 147 4,025 +101
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 93 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 84 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 66 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 20 0 226 0
30DEC25 7.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 258 0
30DEC25 7.75 P 0.00 0.00 0.00 0.11 +0.02 18 0 833 0
30DEC25 8.00 P 0.00 0.00 0.00 0.26 +0.04 18 0 1,018 0
30DEC25 8.25 P 0.00 0.00 0.00 0.47 +0.06 19 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 0.71 +0.06 0 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.21 +0.07 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.21 +0.07 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.71 +0.06 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.21 +0.07 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.71 +0.07 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.21 +0.06 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.71 +0.06 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.21 +0.06 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 0.00 23 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.07 +0.02 23 0 91 0
29JAN26 7.50 P 0.00 0.00 0.00 0.13 +0.02 22 0 195 0
29JAN26 7.75 P 0.00 0.00 0.00 0.24 +0.05 23 0 242 0
29JAN26 8.00 P 0.00 0.00 0.00 0.37 +0.04 23 0 165 0
29JAN26 8.25 P 0.53 0.53 0.53 0.53 +0.04 21 2 18 +2
29JAN26 8.50 P 0.00 0.00 0.00 0.74 +0.04 22 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.97 +0.05 22 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.71 +0.01 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.21 +0.06 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.71 +0.06 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 37 0
26FEB26 7.25 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.20 +0.02 24 0 13 0
26FEB26 7.75 P 0.00 0.00 0.00 0.30 +0.02 23 0 44 0
26FEB26 8.00 P 0.00 0.00 0.00 0.43 +0.02 23 0 34 0
26FEB26 8.25 P 0.00 0.00 0.00 0.60 +0.04 23 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.79 +0.05 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.00 +0.08 24 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.23 +0.05 25 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.71 +0.01 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.21 +0.05 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 +0.01 27 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 0.00 25 0 65 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 0.00 25 0 5 0
30MAR26 7.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 12 0
30MAR26 7.25 P 0.00 0.00 0.00 0.19 +0.02 25 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.27 +0.02 25 0 26 0
30MAR26 7.75 P 0.00 0.00 0.00 0.38 +0.02 25 0 113 0
30MAR26 8.00 P 0.00 0.00 0.00 0.51 +0.03 25 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.67 +0.04 25 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.84 +0.03 24 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.05 +0.05 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.26 +0.04 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.49 +0.05 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.00 +0.10 33 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.21 +0.06 0 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.73 +0.03 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.24 +0.08 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.76 +0.11 51 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.21 +0.07 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.71 +0.07 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.21 +0.06 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.72 +0.07 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.22 +0.07 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 +0.01 27 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 0.00 26 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 +0.01 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 +0.02 26 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 +0.02 25 0 282 0
29JUN26 7.25 P 0.00 0.00 0.00 0.45 +0.02 25 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.58 +0.03 25 0 133 0
29JUN26 7.75 P 0.00 0.00 0.00 0.72 +0.02 25 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.87 +0.02 24 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 1.06 +0.04 25 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.25 +0.04 25 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.43 +0.03 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.65 +0.04 24 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.85 +0.03 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.09 +0.05 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.31 +0.05 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.55 +0.04 23 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.49 +0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.96 +0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.45 +0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 +0.01 26 0 10 0
29SEP26 6.00 P 0.16 0.16 0.16 0.14 +0.01 26 6 27 -6
29SEP26 6.25 P 0.00 0.00 0.00 0.20 +0.02 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 +0.02 26 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 +0.01 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 +0.01 25 0 240 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 +0.02 25 0 349 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 +0.02 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 +0.02 25 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 +0.02 25 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 1.15 +0.04 25 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.32 +0.02 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.50 +0.01 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.70 +0.02 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.94 +0.05 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.13 +0.03 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.37 +0.06 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.58 +0.04 24 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.49 +0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.96 +0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.45 +0.04 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 -0.01 25 0 35 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 -0.01 25 0 10 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 0.00 25 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 +0.01 25 0 5 0
30DEC26 7.50 P 0.72 0.72 0.72 0.71 -0.01 24 1 1 +1
30DEC26 7.75 P 0.00 0.00 0.00 0.88 +0.02 25 0 51 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 0.00 24 0 151 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 +0.02 25 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 +0.04 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 +0.04 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 +0.04 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.98 +0.04 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.17 +0.04 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.37 +0.02 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.58 +0.02 22 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.04 +0.03 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.54 +0.06 25 0 0 0
TOTAL PUT 9 8,514 -3
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$ 97.75
30DEC25 63.33 C 0.00 0.00 0.00 34.61 -1.01 85 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 33.80 -0.19 85 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 33.06 -0.13 92 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 32.03 -1.15 0 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 31.32 -0.14 80 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 29.53 -0.33 0 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 27.81 -0.32 0 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 26.21 -0.26 0 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 24.49 -0.51 0 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 23.14 -0.07 67 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 21.40 -0.27 58 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 19.80 -0.09 57 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 18.19 0.00 55 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 16.72 +0.23 57 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 14.69 -0.59 38 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 12.93 -0.31 26 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 11.63 -0.07 40 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 9.85 -0.15 31 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 8.28 -0.28 29 0 82 0
30DEC25 91.66 C 0.00 0.00 0.00 6.88 -0.14 30 0 458 0
30DEC25 93.32 C 0.00 0.00 0.00 5.50 -0.16 28 0 446 0
30DEC25 94.99 C 3.88 4.03 3.81 4.23 -0.13 27 150 249 -62
30DEC25 96.66 C 2.79 2.98 2.79 3.14 -0.19 27 122 263 0
30DEC25 98.32 C 1.99 2.14 1.99 2.26 -0.24 26 48 356 0
30DEC25 99.99 C 1.44 1.51 1.41 1.60 -0.19 27 418 707 +305
30DEC25 103.32 C 0.00 0.00 0.00 0.69 -0.16 26 0 174 0
30DEC25 106.66 C 0.00 0.00 0.00 0.25 -0.12 26 0 89 0
30DEC25 109.99 C 0.00 0.00 0.00 0.08 -0.06 26 0 125 0
30DEC25 113.32 C 0.14 0.14 0.11 0.03 -0.02 27 175 288 +175
30DEC25 116.66 C 0.00 0.00 0.00 0.01 -0.01 28 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.01 0.00 32 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.01 0.00 36 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.01 0.00 40 0 84 0
30DEC25 129.99 C 0.00 0.00 0.00 0.01 0.00 43 0 241 0
30DEC25 133.32 C 0.00 0.00 0.00 0.01 0.00 47 0 723 0
30DEC25 136.65 C 0.00 0.00 0.00 0.01 0.00 50 0 416 0
30DEC25 139.99 C 0.00 0.00 0.00 0.01 0.00 53 0 341 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 57 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 60 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 63 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 65 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 68 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 71 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 74 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 76 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 79 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 81 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 84 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 86 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 91 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 93 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 99 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 31.77 -1.23 30 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 29.97 -1.38 0 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 29.01 -0.20 42 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 27.42 -0.03 40 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 25.39 -0.14 31 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 23.34 -0.41 0 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 22.80 +0.03 37 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 20.54 -0.78 27 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 19.78 +0.66 35 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 18.55 +0.60 36 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 16.97 -0.19 34 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 15.30 -0.46 31 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 14.17 -0.36 32 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 12.51 -0.32 29 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 11.54 -0.56 30 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 10.37 -0.31 30 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 9.83 -0.06 32 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 8.87 -0.06 32 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 7.89 -0.31 32 0 17 0
30MAR26 98.32 C 0.00 0.00 0.00 7.13 -0.19 32 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 6.36 -0.12 32 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 5.10 -0.12 32 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 4.01 -0.17 32 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 3.10 -0.22 32 0 138 0
30MAR26 113.32 C 2.50 2.50 2.50 2.36 -0.20 32 1 121 +1
30MAR26 116.66 C 0.00 0.00 0.00 1.78 -0.17 32 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 1.33 -0.14 32 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.98 -0.12 32 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.72 -0.10 32 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.52 -0.08 32 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.38 -0.06 32 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.27 -0.05 32 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.19 -0.04 32 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.14 -0.02 32 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.10 -0.02 32 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.07 -0.02 32 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.05 -0.01 32 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.04 0.00 33 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.03 0.00 33 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.02 0.00 33 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 32 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 40 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 9.09 -0.30 33 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 7.88 -0.19 34 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 6.63 -0.29 33 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 5.60 -0.29 33 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 4.69 -0.25 33 0 20 0
29JUN26 116.66 C 0.00 0.00 0.00 3.89 -0.25 33 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 3.26 -0.21 33 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.66 -0.21 33 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 2.22 -0.18 33 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.80 -0.16 33 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.49 -0.14 33 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.21 -0.12 33 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.99 -0.11 33 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.79 -0.10 33 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.66 -0.07 33 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.52 -0.08 33 0 173 0
29JUN26 153.32 C 0.00 0.00 0.00 0.43 -0.04 33 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.34 -0.04 33 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.28 -0.02 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.22 -0.03 33 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.18 -0.03 33 0 29 0
TOTAL CALL 914 14,119 +419
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 67 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 59 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 49 0 161 0
30DEC25 73.33 P 0.00 0.00 0.00 0.01 0.00 46 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.01 0.00 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 33 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.01 -0.01 27 0 121 0
30DEC25 84.99 P 0.00 0.00 0.00 0.03 -0.01 27 0 72 0
30DEC25 86.66 P 0.00 0.00 0.00 0.06 -0.02 27 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.12 -0.04 26 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 0.24 -0.06 26 0 913 0
30DEC25 91.66 P 0.00 0.00 0.00 0.45 -0.07 26 0 393 0
30DEC25 93.32 P 0.82 0.82 0.82 0.77 -0.10 26 30 662 0
30DEC25 94.99 P 1.30 1.30 1.30 1.25 -0.10 27 30 642 -30
30DEC25 96.66 P 2.06 2.10 2.06 1.88 -0.05 27 10 1,123 0
30DEC25 98.32 P 2.95 2.95 2.71 2.62 -0.08 26 54 1,078 -54
30DEC25 99.99 P 4.01 4.01 3.72 3.63 -0.05 26 205 3,914 -205
30DEC25 103.32 P 0.00 0.00 0.00 6.12 -0.05 26 0 361 0
30DEC25 106.66 P 0.00 0.00 0.00 9.18 +0.05 30 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 12.38 -0.01 33 0 1,343 0
30DEC25 113.32 P 0.00 0.00 0.00 15.67 +0.19 38 0 1,288 0
30DEC25 116.66 P 19.28 19.28 19.28 18.91 +0.21 0 1 904 -5
30DEC25 119.99 P 0.00 0.00 0.00 22.46 +0.39 55 0 160 -574
30DEC25 123.32 P 0.00 0.00 0.00 25.57 +0.15 0 0 209 -79
30DEC25 126.65 P 0.00 0.00 0.00 29.77 +1.08 85 0 85 0
30DEC25 129.99 P 0.00 0.00 0.00 32.24 +0.16 0 0 596 0
30DEC25 133.32 P 0.00 0.00 0.00 35.60 +0.27 63 0 1,208 -300
30DEC25 136.65 P 0.00 0.00 0.00 38.90 +0.18 0 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 42.24 +0.25 0 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 45.57 +0.21 0 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 48.90 -0.46 0 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 52.24 +0.25 0 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 55.57 +0.25 0 0 0 -25
30DEC25 156.65 P 59.40 59.40 59.40 58.90 +0.20 0 10 20 -77
30DEC25 159.98 P 0.00 0.00 0.00 62.59 +0.60 118 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 65.57 +0.17 0 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 68.90 +0.21 0 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 72.23 +0.21 0 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 75.57 +0.25 0 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 78.90 +0.16 0 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 82.23 +0.16 0 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 85.57 +0.16 0 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 89.49 +0.82 156 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 92.23 -0.28 0 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 95.56 +0.25 0 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 98.90 +0.16 0 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 102.23 +0.25 0 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.07 -0.01 32 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.10 -0.01 32 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.15 -0.01 32 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.29 -0.02 32 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.41 -0.03 32 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.54 -0.04 32 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.71 -0.05 32 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.93 -0.05 32 0 7 0
30MAR26 81.66 P 0.00 0.00 0.00 1.18 -0.05 32 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.49 -0.06 32 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 1.84 -0.06 32 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 2.24 -0.09 32 0 4 0
30MAR26 88.32 P 2.90 2.90 2.90 2.71 -0.04 32 20 42 +20
30MAR26 89.99 P 3.37 3.37 3.37 3.16 -0.08 32 20 25 +20
30MAR26 91.66 P 0.00 0.00 0.00 3.72 -0.08 31 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 4.35 -0.07 31 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 5.05 -0.04 31 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 5.83 -0.15 31 0 55 0
30MAR26 98.32 P 0.00 0.00 0.00 6.70 -0.15 31 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 7.61 -0.05 31 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 9.67 +0.09 31 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 12.04 -0.17 32 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 14.86 +0.34 34 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 17.58 +1.05 35 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 20.47 +0.43 36 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 23.51 +0.55 37 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 25.89 +0.17 32 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 29.77 +0.60 40 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 32.78 +0.46 40 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 36.44 +0.55 46 0 360 0
30MAR26 136.65 P 0.00 0.00 0.00 39.51 +0.66 46 0 80 0
30MAR26 139.99 P 0.00 0.00 0.00 42.79 +0.57 47 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 45.62 +0.26 41 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 48.90 -0.46 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 52.24 +0.25 0 0 5 0
30MAR26 153.32 P 0.00 0.00 0.00 55.57 +0.25 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 58.90 +0.20 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 62.59 +0.54 57 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 65.69 +0.29 54 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 68.90 +0.21 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 72.59 +0.57 63 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 75.57 +0.25 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 79.27 +0.53 67 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 82.92 +0.85 73 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 85.57 +0.16 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 89.49 +0.56 75 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 92.23 -0.28 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 95.56 +0.25 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 99.51 +0.77 80 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 102.88 +0.90 82 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.51 -0.08 32 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 12.48 -0.06 32 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 14.30 -0.88 31 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.71 +0.14 31 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 19.50 +0.05 33 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 21.39 -0.99 30 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 25.49 +1.33 36 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 27.72 +0.14 34 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 30.53 +0.95 34 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 33.82 +0.36 36 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 36.44 -0.05 34 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 40.11 +1.26 38 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 42.79 +0.14 36 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 46.31 +0.55 39 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 49.13 -0.23 36 0 1 0
29JUN26 149.99 P 0.00 0.00 0.00 52.64 +0.65 40 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 56.29 +0.97 44 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 58.90 +0.14 0 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 62.59 +0.54 44 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 65.69 +0.29 43 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 68.90 -0.49 0 0 0 0
TOTAL PUT 380 21,034 -1,309
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$ 97.75
12DEC25 75.00 C 0.00 0.00 0.00 22.77 -0.25 129 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 20.27 -0.25 114 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 17.78 -0.24 109 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 15.28 -0.24 94 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 12.78 -0.24 79 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 10.29 -0.23 68 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 7.80 -0.23 56 0 0 0
12DEC25 92.50 C 5.01 5.01 4.44 5.28 -0.27 34 148 151 +61
12DEC25 95.00 C 2.50 2.50 2.11 3.00 -0.15 38 48 325 0
12DEC25 97.50 C 0.98 1.27 0.70 1.20 -0.21 36 1,133 566 +504
12DEC25 100.00 C 0.31 0.31 0.22 0.29 -0.15 35 90 371 +56
12DEC25 102.50 C 0.10 0.10 0.06 0.04 -0.06 35 47 323 -25
12DEC25 105.00 C 0.01 0.01 0.01 0.01 -0.01 41 38 298 +38
12DEC25 107.50 C 0.04 0.04 0.04 0.01 0.00 52 2 106 0
12DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 168 0
12DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 69 0
12DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
12DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
12DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 103 0 74 0
12DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 22.93 - 87 0 0 -
19DEC25 77.50 C 0.00 0.00 0.00 20.43 -0.75 78 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 17.81 -0.29 0 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 15.31 -0.73 0 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 12.96 -0.12 53 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 10.34 -0.25 32 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 7.90 -0.40 30 0 0 0
19DEC25 92.50 C 5.41 5.41 4.87 5.71 -0.10 34 167 95 +95
19DEC25 95.00 C 3.60 3.74 3.02 3.64 -0.10 31 166 224 +35
19DEC25 97.50 C 1.98 2.12 1.80 2.12 -0.03 31 172 122 +121
19DEC25 100.00 C 0.92 1.09 0.80 1.01 -0.08 30 209 177 +101
19DEC25 102.50 C 0.51 0.51 0.40 0.45 -0.06 31 107 160 +60
19DEC25 105.00 C 0.22 0.22 0.22 0.16 -0.03 30 8 34 +8
19DEC25 107.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 66 0
19DEC25 110.00 C 0.00 0.00 0.00 0.02 0.00 32 0 10 0
19DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
19DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
19DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
19DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 47.84 -0.99 90 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 45.52 -0.40 132 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 42.85 -0.25 80 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 40.80 -0.53 135 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 38.20 +0.09 119 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 35.36 -0.25 58 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 32.86 -1.00 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 30.37 -0.25 51 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 27.87 -0.13 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 25.46 -0.51 61 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 22.93 -0.56 51 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 20.43 -0.75 45 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 17.97 -0.13 43 0 60 0
30DEC25 82.50 C 0.00 0.00 0.00 15.45 -0.59 35 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 13.07 -0.11 37 0 152 0
30DEC25 87.50 C 0.00 0.00 0.00 10.81 -0.27 38 0 205 0
30DEC25 90.00 C 0.00 0.00 0.00 8.16 -0.52 27 0 82 0
30DEC25 92.50 C 5.74 5.96 5.66 6.20 -0.08 30 80 1,143 +6
30DEC25 95.00 C 4.00 4.17 3.57 4.29 -0.10 28 578 2,556 -156
30DEC25 97.50 C 2.58 2.81 2.27 2.73 -0.09 27 877 2,081 +57
30DEC25 100.00 C 1.54 1.62 1.30 1.58 -0.13 26 1,151 7,304 +137
30DEC25 102.50 C 0.89 0.95 0.70 0.90 -0.08 27 256 2,528 -5
30DEC25 105.00 C 0.51 0.53 0.40 0.45 -0.09 27 693 4,617 -309
30DEC25 107.50 C 0.29 0.30 0.29 0.21 -0.05 27 65 2,246 -35
30DEC25 110.00 C 0.20 0.20 0.17 0.09 -0.03 27 268 13,293 -138
30DEC25 112.50 C 0.15 0.15 0.12 0.04 -0.01 27 125 2,415 +95
30DEC25 115.00 C 0.12 0.12 0.10 0.02 0.00 28 291 18,622 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 3,956 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 7,566 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2,273 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,995 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 562 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12,713 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 7,818 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,090 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4,828 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4,431 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,783 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 440 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3,869 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3,258 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2,654 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 84 0 80 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 86 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 89 0 375 0
29JAN26 70.00 C 0.00 0.00 0.00 28.13 -0.62 42 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 25.50 -0.98 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.09 -0.79 28 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 20.63 -0.76 28 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 18.42 -0.60 36 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 16.10 -0.48 35 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 13.25 -0.62 22 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 11.52 -0.16 31 0 104 0
29JAN26 90.00 C 0.00 0.00 0.00 9.58 -0.05 31 0 207 0
29JAN26 92.50 C 0.00 0.00 0.00 7.67 -0.09 30 0 164 0
29JAN26 95.00 C 5.50 5.50 5.50 5.82 -0.29 28 1 686 +1
29JAN26 97.50 C 4.13 4.13 4.08 4.52 -0.17 29 83 903 +60
29JAN26 100.00 C 3.37 3.55 3.04 3.46 -0.18 29 773 3,810 +679
29JAN26 102.50 C 2.30 2.60 2.30 2.53 -0.17 29 62 1,567 0
29JAN26 105.00 C 1.80 1.84 1.80 1.79 -0.19 29 22 2,166 +20
29JAN26 107.50 C 1.41 1.50 1.41 1.24 -0.16 29 23 254 -19
29JAN26 110.00 C 1.06 1.10 1.00 0.84 -0.13 29 32 1,392 +30
29JAN26 112.50 C 0.80 0.88 0.80 0.56 -0.09 29 254 469 -169
29JAN26 115.00 C 0.00 0.00 0.00 0.36 -0.07 29 0 1,253 0
29JAN26 117.50 C 0.50 0.50 0.50 0.23 -0.05 29 5 157 0
29JAN26 120.00 C 0.40 0.40 0.40 0.14 -0.04 29 7 2,378 +3
29JAN26 122.50 C 0.34 0.34 0.34 0.09 -0.02 29 5 189 0
29JAN26 125.00 C 0.30 0.30 0.30 0.05 -0.02 29 5 377 -1
29JAN26 127.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 477 0
29JAN26 130.00 C 0.21 0.22 0.21 0.02 -0.01 29 3 3,281 +3
29JAN26 132.50 C 0.20 0.20 0.20 0.01 -0.01 29 1 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,078 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 32 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 35 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 38 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 28.52 -0.57 43 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 26.49 +0.01 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 23.26 -1.07 19 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 20.63 -1.24 0 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 18.42 -1.05 24 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 16.55 -0.60 31 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 14.35 -0.26 30 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 12.53 -0.22 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 10.37 -0.55 29 0 46 0
26FEB26 92.50 C 0.00 0.00 0.00 8.71 -0.30 30 0 198 0
26FEB26 95.00 C 6.72 6.72 6.72 7.16 -0.15 29 12 612 +12
26FEB26 97.50 C 0.00 0.00 0.00 5.83 -0.16 29 0 1,750 0
26FEB26 100.00 C 4.64 4.64 4.64 4.71 -0.15 30 6 1,045 -6
26FEB26 102.50 C 0.00 0.00 0.00 3.76 -0.16 30 0 554 0
26FEB26 105.00 C 0.00 0.00 0.00 2.95 -0.16 30 0 1,147 0
26FEB26 107.50 C 2.33 2.33 2.33 2.27 -0.14 30 9 299 +9
26FEB26 110.00 C 1.95 1.95 1.81 1.72 -0.12 30 80 2,253 +50
26FEB26 112.50 C 0.00 0.00 0.00 1.29 -0.10 30 0 137 0
26FEB26 115.00 C 0.00 0.00 0.00 0.96 -0.08 30 0 333 0
26FEB26 117.50 C 1.01 1.01 1.01 0.70 -0.07 29 5 231 0
26FEB26 120.00 C 0.89 0.89 0.89 0.51 -0.05 29 1 1,464 0
26FEB26 122.50 C 0.00 0.00 0.00 0.36 -0.04 29 0 306 0
26FEB26 125.00 C 0.00 0.00 0.00 0.26 -0.03 29 0 462 0
26FEB26 127.50 C 0.00 0.00 0.00 0.18 -0.03 29 0 309 0
26FEB26 130.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 154 0
26FEB26 132.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 35 0
26FEB26 137.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 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 48.31 -0.68 54 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.77 -0.48 43 0 0 0
30MAR26 55.00 C 43.60 43.60 43.60 43.60 +0.08 58 30 122 0
30MAR26 57.50 C 0.00 0.00 0.00 42.02 +0.22 73 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.20 -0.23 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.30 -0.63 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.75 -0.81 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.19 -0.21 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.52 -0.57 30 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 26.49 -0.56 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 23.86 -0.69 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 21.55 -0.55 31 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.81 -0.42 36 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 17.82 -0.26 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 14.97 -0.50 29 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 13.86 -0.25 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 11.90 -0.07 33 0 22 0
30MAR26 92.50 C 10.03 10.03 9.69 10.21 -0.16 32 82 111 +52
30MAR26 95.00 C 8.39 8.51 8.39 8.76 -0.16 32 42 321 -42
30MAR26 97.50 C 7.14 7.59 7.12 7.48 -0.13 32 90 2,282 +89
30MAR26 100.00 C 6.32 6.44 6.32 6.35 -0.11 32 36 3,272 -6
30MAR26 102.50 C 5.06 5.06 5.06 5.37 -0.14 32 9 396 -9
30MAR26 105.00 C 0.00 0.00 0.00 4.51 -0.16 32 2,000 6,657 -185
30MAR26 107.50 C 0.00 0.00 0.00 3.73 -0.15 32 0 2,232 0
30MAR26 110.00 C 0.00 0.00 0.00 3.06 -0.14 32 0 2,970 0
30MAR26 112.50 C 0.00 0.00 0.00 2.50 -0.12 32 0 218 0
30MAR26 115.00 C 0.00 0.00 0.00 2.03 -0.10 32 0 1,808 0
30MAR26 117.50 C 0.00 0.00 0.00 1.63 -0.09 32 0 864 0
30MAR26 120.00 C 1.62 1.62 1.62 1.31 -0.07 32 2 8,964 +2
30MAR26 122.50 C 0.00 0.00 0.00 1.04 -0.07 32 0 670 0
30MAR26 125.00 C 0.00 0.00 0.00 0.83 -0.05 32 0 3,721 0
30MAR26 127.50 C 0.00 0.00 0.00 0.65 -0.05 32 0 3,092 0
30MAR26 130.00 C 0.93 0.97 0.93 0.51 -0.04 32 12 8,041 0
30MAR26 132.50 C 0.00 0.00 0.00 0.40 -0.03 32 0 2,414 0
30MAR26 135.00 C 0.74 0.74 0.74 0.31 -0.03 32 2 4,465 0
30MAR26 137.50 C 0.00 0.00 0.00 0.24 -0.02 32 0 506 0
30MAR26 140.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 946 0
30MAR26 142.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.09 0.00 32 0 513 0
30MAR26 150.00 C 0.45 0.45 0.45 0.07 0.00 32 5 2,667 0
30MAR26 152.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.04 0.00 32 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.03 0.00 32 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.02 0.00 32 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 30 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 34 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 37 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 48.77 -0.67 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.06 +0.46 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 44.24 -0.40 52 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 42.44 +0.56 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.62 -1.26 0 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 37.25 -0.50 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.80 -0.52 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.74 -1.20 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.19 +0.40 41 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 28.06 -0.26 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.72 -0.04 38 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 23.70 -0.31 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.20 -0.55 34 0 109 0
29JUN26 82.50 C 19.33 19.33 19.33 19.36 -0.46 34 30 30 +30
29JUN26 85.00 C 0.00 0.00 0.00 17.59 -0.63 34 0 12 0
29JUN26 87.50 C 16.09 16.09 16.09 15.67 -0.60 33 1 36 +1
29JUN26 90.00 C 0.00 0.00 0.00 14.07 -0.72 32 0 33 0
29JUN26 92.50 C 0.00 0.00 0.00 12.91 -0.45 34 0 196 0
29JUN26 95.00 C 0.00 0.00 0.00 11.65 -0.10 34 0 484 0
29JUN26 97.50 C 0.00 0.00 0.00 10.41 -0.10 34 0 969 0
29JUN26 100.00 C 9.20 9.20 8.80 9.22 -0.15 34 12 3,944 +7
29JUN26 102.50 C 0.00 0.00 0.00 8.29 -0.08 34 0 203 0
29JUN26 105.00 C 7.00 7.25 7.00 7.19 -0.29 33 32 595 0
29JUN26 107.50 C 0.00 0.00 0.00 6.46 -0.15 34 0 610 0
29JUN26 110.00 C 5.74 5.74 5.65 5.69 -0.16 34 7 357 +3
29JUN26 112.50 C 5.04 5.04 5.04 4.97 -0.13 34 3 651 0
29JUN26 115.00 C 4.65 4.65 4.48 4.37 -0.14 34 5 846 +3
29JUN26 117.50 C 0.00 0.00 0.00 3.78 -0.13 33 0 568 0
29JUN26 120.00 C 3.59 3.59 3.59 3.33 -0.11 34 3 1,314 0
29JUN26 122.50 C 0.00 0.00 0.00 2.88 -0.11 33 0 69 0
29JUN26 125.00 C 0.00 0.00 0.00 2.50 -0.09 33 0 892 0
29JUN26 127.50 C 0.00 0.00 0.00 2.17 -0.09 33 0 65 0
29JUN26 130.00 C 2.33 2.42 2.33 1.85 -0.09 33 27 743 +1
29JUN26 132.50 C 0.00 0.00 0.00 1.62 -0.07 33 0 240 0
29JUN26 135.00 C 2.06 2.06 1.99 1.39 -0.07 33 3 226 +1
29JUN26 137.50 C 0.00 0.00 0.00 1.19 -0.05 33 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 1.03 -0.05 33 0 2,115 0
29JUN26 142.50 C 0.00 0.00 0.00 0.88 -0.05 33 0 450 0
29JUN26 145.00 C 0.00 0.00 0.00 0.75 -0.04 33 0 172 0
29JUN26 147.50 C 0.00 0.00 0.00 0.65 -0.04 33 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 0.55 -0.04 33 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.47 -0.03 33 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.41 -0.02 33 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.34 -0.03 33 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.29 -0.02 33 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.25 -0.02 33 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.21 -0.02 33 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.18 -0.01 33 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.06 0.00 33 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 48.92 -0.52 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 47.06 +0.28 52 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 45.04 +0.40 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.44 -0.28 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.17 -0.27 47 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 37.79 -0.27 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.80 -0.52 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.22 +0.22 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.51 -0.80 37 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 28.94 -0.01 39 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 26.89 -0.28 38 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 24.99 -0.02 37 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 22.99 +0.10 36 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 21.39 +0.30 36 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 19.41 -0.55 35 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 18.04 -0.40 35 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 16.68 -0.26 36 0 1,290 0
29SEP26 92.50 C 0.00 0.00 0.00 15.05 -0.53 35 0 160 0
29SEP26 95.00 C 0.00 0.00 0.00 13.96 -0.02 35 0 800 0
29SEP26 97.50 C 0.00 0.00 0.00 12.76 -0.06 35 0 1,513 0
29SEP26 100.00 C 11.53 11.53 11.53 11.70 -0.05 35 17 502 0
29SEP26 102.50 C 10.55 10.55 10.55 10.42 -0.38 34 30 713 0
29SEP26 105.00 C 0.00 0.00 0.00 9.52 -0.36 34 2,000 3,037 +1,727
29SEP26 107.50 C 0.00 0.00 0.00 8.87 -0.20 35 0 444 0
29SEP26 110.00 C 8.12 8.12 8.12 7.97 -0.26 35 2 1,133 -2
29SEP26 112.50 C 0.00 0.00 0.00 7.33 -0.19 35 0 169 0
29SEP26 115.00 C 6.79 6.79 6.79 6.62 -0.18 35 30 1,489 +30
29SEP26 117.50 C 0.00 0.00 0.00 6.00 -0.16 35 0 79 0
29SEP26 120.00 C 0.00 0.00 0.00 5.45 -0.16 35 0 317 0
29SEP26 122.50 C 0.00 0.00 0.00 4.89 -0.17 34 0 178 0
29SEP26 125.00 C 0.00 0.00 0.00 4.43 -0.13 34 0 132 0
29SEP26 127.50 C 4.60 4.60 4.60 4.01 -0.14 34 72 919 +72
29SEP26 130.00 C 4.23 4.23 4.23 3.60 -0.13 34 1 73 +1
29SEP26 132.50 C 0.00 0.00 0.00 3.24 -0.10 34 0 99 0
29SEP26 135.00 C 0.00 0.00 0.00 2.93 -0.11 34 0 893 0
29SEP26 137.50 C 3.39 3.39 3.39 2.63 -0.11 34 60 1,645 +30
30DEC26 75.00 C 0.00 0.00 0.00 28.28 -0.27 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.35 -0.33 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.79 -0.25 37 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 22.96 -0.30 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.39 -0.48 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.87 -0.55 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.52 -0.45 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 17.08 -0.63 35 0 0 0
30DEC26 95.00 C 16.10 16.10 16.10 16.10 -0.04 35 2 2 +2
30DEC26 97.50 C 0.00 0.00 0.00 14.97 -0.12 35 0 35 0
30DEC26 100.00 C 0.00 0.00 0.00 13.90 -0.13 35 0 65 0
30DEC26 102.50 C 0.00 0.00 0.00 12.85 -0.17 35 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 11.92 -0.19 35 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.08 -0.18 35 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.23 -0.21 35 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 9.45 -0.18 35 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.76 -0.18 35 0 32 0
30DEC26 117.50 C 8.30 8.30 8.30 8.06 -0.18 35 30 60 +30
30DEC26 120.00 C 0.00 0.00 0.00 7.40 -0.16 35 0 38 0
30DEC26 122.50 C 0.00 0.00 0.00 6.86 -0.16 35 0 69 0
TOTAL CALL 12,785 258,646 +3,215
12DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 105 0
12DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 87 0
12DEC25 92.50 P 0.08 0.12 0.07 0.02 -0.01 36 53 364 -20
12DEC25 95.00 P 0.31 0.41 0.22 0.18 -0.05 35 232 220 +8
12DEC25 97.50 P 1.15 1.45 0.75 0.87 -0.09 34 28 353 +10
12DEC25 100.00 P 2.63 3.40 2.53 2.45 -0.06 32 198 228 +112
12DEC25 102.50 P 5.04 5.04 4.54 4.78 +0.07 36 143 374 +89
12DEC25 105.00 P 0.00 0.00 0.00 7.25 +0.05 0 0 0 -8
12DEC25 107.50 P 0.00 0.00 0.00 9.75 +0.07 0 0 1 0
12DEC25 110.00 P 0.00 0.00 0.00 12.25 +0.07 0 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 14.75 +0.07 0 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 17.25 +0.07 0 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 19.75 +0.07 0 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 22.25 +0.07 0 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 24.75 +0.08 0 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
19DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.02 0.00 31 0 2 0
19DEC25 90.00 P 0.20 0.23 0.20 0.09 +0.01 31 20 27 +20
19DEC25 92.50 P 0.42 0.46 0.38 0.30 +0.03 31 56 142 +54
19DEC25 95.00 P 0.91 1.10 0.73 0.76 0.00 30 135 199 +20
19DEC25 97.50 P 1.81 2.25 1.64 1.69 0.00 30 105 89 +17
19DEC25 100.00 P 3.57 3.89 3.57 3.15 +0.06 29 45 30 +30
19DEC25 102.50 P 5.33 5.33 4.91 4.97 -0.10 26 165 131 +112
19DEC25 105.00 P 0.00 0.00 0.00 7.37 +0.08 31 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 9.85 +0.17 38 0 0 0
19DEC25 110.00 P 0.00 0.00 0.00 12.62 +0.44 57 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 14.75 +0.07 0 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 17.25 +0.07 0 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 20.23 +0.55 84 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 22.25 +0.07 0 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 24.82 +0.15 73 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 226 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 82 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 344 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 205 0
30DEC25 70.00 P 0.02 0.02 0.02 0.01 0.00 52 100 528 +88
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 47 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 38 0 418 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 0.00 0.00 0.03 0.00 27 0 6,642 0
30DEC25 87.50 P 0.27 0.29 0.27 0.09 -0.01 27 9 7,254 -5
30DEC25 90.00 P 0.48 0.50 0.34 0.26 -0.01 27 324 9,348 +4
30DEC25 92.50 P 0.79 0.87 0.64 0.63 0.00 27 162 3,573 +39
30DEC25 95.00 P 1.43 1.63 1.17 1.22 -0.06 26 531 5,834 -296
30DEC25 97.50 P 2.55 2.65 2.12 2.22 -0.08 26 1,090 5,797 -402
30DEC25 100.00 P 4.07 4.34 3.50 3.64 +0.03 26 575 16,649 +17
30DEC25 102.50 P 5.67 5.73 5.43 5.48 0.00 27 99 5,413 -69
30DEC25 105.00 P 7.86 8.00 7.84 7.67 +0.07 29 180 8,794 -129
30DEC25 107.50 P 0.00 0.00 0.00 10.14 +0.46 34 0 3,538 0
30DEC25 110.00 P 0.00 0.00 0.00 12.63 +0.45 40 0 11,092 0
30DEC25 112.50 P 14.83 15.31 14.83 14.75 +0.07 0 150 1,565 0
30DEC25 115.00 P 17.90 17.90 17.90 17.57 +0.27 49 1 8,379 -1
30DEC25 117.50 P 0.00 0.00 0.00 20.23 +0.54 58 0 741 -17
30DEC25 120.00 P 22.64 22.97 22.64 22.82 +0.59 65 54 6,024 -484
30DEC25 122.50 P 0.00 0.00 0.00 25.42 +0.75 72 0 331 -21
30DEC25 125.00 P 0.00 0.00 0.00 27.25 +0.25 0 0 1,221 0
30DEC25 127.50 P 0.00 0.00 0.00 29.75 +0.04 0 0 15 0
30DEC25 130.00 P 0.00 0.00 0.00 32.65 +0.65 78 0 435 0
30DEC25 132.50 P 0.00 0.00 0.00 35.51 +1.01 93 0 185 0
30DEC25 135.00 P 37.56 37.75 37.56 37.61 +0.45 84 20 30 +10
30DEC25 137.50 P 0.00 0.00 0.00 39.75 +0.04 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 42.44 +0.23 84 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 44.85 +0.35 81 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 48.13 +0.67 115 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 49.92 +0.42 92 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 52.33 0.00 89 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 55.53 +1.00 123 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 58.18 +1.18 131 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 59.93 +0.16 105 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 62.67 +0.67 120 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 64.91 +0.10 109 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 67.41 +0.41 112 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 70.37 +0.37 137 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 72.25 +0.04 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 74.75 +0.25 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 77.25 +0.05 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 80.01 +0.35 131 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 82.25 +0.25 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 84.89 +0.39 128 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 87.42 +0.23 133 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 163 0
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 0.02 -0.01 29 0 303 0
29JAN26 77.50 P 0.24 0.25 0.24 0.05 -0.01 29 7 528 +7
29JAN26 80.00 P 0.32 0.34 0.32 0.11 -0.01 29 68 669 -52
29JAN26 82.50 P 0.46 0.46 0.46 0.21 -0.03 28 4 1,118 0
29JAN26 85.00 P 0.68 0.68 0.63 0.42 -0.02 29 32 1,720 +30
29JAN26 87.50 P 0.93 0.93 0.87 0.73 -0.04 29 45 1,509 +15
29JAN26 90.00 P 1.35 1.40 1.34 1.22 -0.04 29 81 8,559 -14
29JAN26 92.50 P 2.08 2.08 1.88 1.89 -0.06 29 4 2,988 0
29JAN26 95.00 P 2.99 3.17 2.80 2.73 -0.08 28 37 7,030 +27
29JAN26 97.50 P 4.06 4.27 4.06 3.84 -0.11 28 66 3,831 +1
29JAN26 100.00 P 5.40 5.90 5.09 5.11 -0.22 28 588 2,553 +200
29JAN26 102.50 P 0.00 0.00 0.00 6.89 -0.07 29 0 1,649 0
29JAN26 105.00 P 0.00 0.00 0.00 8.64 -0.13 29 0 1,255 0
29JAN26 107.50 P 0.00 0.00 0.00 10.70 -0.09 29 0 308 0
29JAN26 110.00 P 0.00 0.00 0.00 12.87 -0.07 30 0 496 0
29JAN26 112.50 P 15.40 15.40 15.40 15.24 +0.04 32 1 17 +1
29JAN26 115.00 P 18.50 18.50 18.50 17.87 +0.57 37 30 42 +29
29JAN26 117.50 P 20.36 20.36 20.36 20.28 +0.59 39 12 268 +12
29JAN26 120.00 P 0.00 0.00 0.00 22.82 +0.59 43 0 51 0
29JAN26 122.50 P 0.00 0.00 0.00 25.42 +0.75 48 0 90 0
29JAN26 125.00 P 0.00 0.00 0.00 27.25 +0.19 0 0 306 0
29JAN26 127.50 P 0.00 0.00 0.00 29.75 +0.04 0 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 32.65 +0.40 52 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 35.51 +1.01 61 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 37.61 +0.45 56 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 39.93 +0.22 54 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 43.15 +0.94 71 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 45.58 +1.08 73 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 48.13 +0.67 76 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 49.92 +0.42 63 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 52.77 +0.33 74 0 0 0
26FEB26 70.00 P 0.22 0.22 0.22 0.03 0.00 30 4 199 +4
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 0.20 -0.01 29 0 291 0
26FEB26 80.00 P 0.00 0.00 0.00 0.36 -0.01 29 0 623 0
26FEB26 82.50 P 0.00 0.00 0.00 0.60 0.00 30 0 825 0
26FEB26 85.00 P 1.17 1.20 1.16 0.94 -0.01 30 120 1,662 +60
26FEB26 87.50 P 0.00 0.00 0.00 1.42 0.00 30 0 1,637 0
26FEB26 90.00 P 2.29 2.29 2.27 2.03 -0.02 29 2 2,671 +1
26FEB26 92.50 P 3.00 3.00 3.00 2.78 -0.08 29 21 4,792 0
26FEB26 95.00 P 3.96 4.10 3.96 3.74 -0.09 29 136 2,939 +106
26FEB26 97.50 P 0.00 0.00 0.00 4.89 -0.02 29 0 1,580 0
26FEB26 100.00 P 0.00 0.00 0.00 6.27 -0.08 29 0 496 0
26FEB26 102.50 P 0.00 0.00 0.00 7.91 -0.03 30 0 406 0
26FEB26 105.00 P 0.00 0.00 0.00 9.51 -0.14 29 0 180 0
26FEB26 107.50 P 0.00 0.00 0.00 11.53 -0.06 30 0 76 0
26FEB26 110.00 P 13.69 13.69 13.69 13.77 +0.58 32 50 31 +25
26FEB26 112.50 P 0.00 0.00 0.00 15.83 +0.06 32 0 41 0
26FEB26 115.00 P 0.00 0.00 0.00 17.87 -0.16 31 0 15 0
26FEB26 117.50 P 0.00 0.00 0.00 20.28 +0.04 33 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 22.82 +0.59 36 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 25.52 +0.46 41 0 8 0
26FEB26 125.00 P 0.00 0.00 0.00 27.28 0.00 31 0 60 0
26FEB26 127.50 P 0.00 0.00 0.00 29.75 +0.04 0 0 117 0
26FEB26 130.00 P 0.00 0.00 0.00 32.65 +0.40 44 0 210 0
26FEB26 132.50 P 0.00 0.00 0.00 35.51 +1.01 50 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.61 +0.45 47 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.93 -0.14 46 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 43.15 +0.94 59 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 45.58 +1.08 60 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 48.13 +0.67 63 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 49.92 +0.42 53 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 52.77 +0.33 61 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 0.02 -0.01 32 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 0.14 -0.01 32 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.25 0.00 32 0 1,235 0
30MAR26 75.00 P 0.70 0.70 0.70 0.40 0.00 32 10 196 +8
30MAR26 77.50 P 0.00 0.00 0.00 0.62 0.00 32 0 444 0
30MAR26 80.00 P 0.00 0.00 0.00 0.92 +0.01 32 0 7,281 0
30MAR26 82.50 P 1.52 1.52 1.52 1.31 0.00 32 2 517 0
30MAR26 85.00 P 2.00 2.00 1.95 1.81 +0.01 32 4 1,350 +4
30MAR26 87.50 P 2.64 2.64 2.64 2.46 +0.01 32 20 2,090 0
30MAR26 90.00 P 0.00 0.00 0.00 3.15 -0.09 31 0 10,627 0
30MAR26 92.50 P 0.00 0.00 0.00 4.03 -0.10 31 0 6,295 0
30MAR26 95.00 P 5.47 5.47 5.34 5.04 -0.11 31 10 19,313 +1
30MAR26 97.50 P 0.00 0.00 0.00 6.24 -0.09 31 0 3,220 0
30MAR26 100.00 P 8.12 8.19 7.63 7.62 +0.02 31 370 11,954 +298
30MAR26 102.50 P 9.24 9.24 9.24 9.16 -0.06 32 14 812 0
30MAR26 105.00 P 0.00 0.00 0.00 10.83 -0.05 32 0 6,798 0
30MAR26 107.50 P 0.00 0.00 0.00 12.65 -0.02 32 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 14.59 -0.03 33 0 9,292 0
30MAR26 112.50 P 0.00 0.00 0.00 15.99 -0.63 29 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 17.89 -0.94 27 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 20.28 -0.74 29 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 22.87 +0.32 32 0 2,423 0
30MAR26 122.50 P 0.00 0.00 0.00 25.52 +0.46 36 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 27.69 -0.11 35 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 29.91 +0.20 33 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 32.65 -0.27 38 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 35.51 +0.75 44 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 37.61 +0.45 41 0 211 0
30MAR26 137.50 P 0.00 0.00 0.00 40.76 +0.69 50 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 43.15 +0.94 51 0 540 0
30MAR26 142.50 P 0.00 0.00 0.00 45.58 +1.08 52 0 5 0
30MAR26 145.00 P 0.00 0.00 0.00 48.13 +0.67 54 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 50.62 +1.12 56 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 52.77 +0.33 54 0 4 0
30MAR26 152.50 P 0.00 0.00 0.00 55.53 +1.00 58 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 58.18 +1.18 62 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 59.93 -0.09 53 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 63.07 +1.07 64 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 64.92 +0.11 55 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 67.41 +0.41 56 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.37 +0.37 65 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 72.25 +0.04 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 74.91 +0.41 60 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 77.49 +0.29 63 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 80.01 +0.35 65 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 82.61 -0.11 68 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 85.34 +0.61 73 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 87.42 +0.23 66 0 0 0
29JUN26 50.00 P 0.35 0.35 0.35 0.02 0.00 34 10 10 +10
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 0.00 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.28 0.00 33 0 60 0
29JUN26 65.00 P 0.80 0.80 0.80 0.41 0.00 33 1 63 +1
29JUN26 67.50 P 0.00 0.00 0.00 0.60 0.00 33 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.85 0.00 33 0 491 0
29JUN26 72.50 P 0.00 0.00 0.00 1.17 0.00 33 0 298 0
29JUN26 75.00 P 1.90 1.90 1.90 1.54 0.00 33 30 664 0
29JUN26 77.50 P 2.30 2.30 2.30 2.04 0.00 33 30 301 +30
29JUN26 80.00 P 2.83 2.83 2.83 2.62 +0.02 33 29 405 0
29JUN26 82.50 P 0.00 0.00 0.00 3.28 +0.02 34 0 493 0
29JUN26 85.00 P 4.15 4.15 4.15 3.97 -0.09 33 24 1,786 -24
29JUN26 87.50 P 0.00 0.00 0.00 4.76 -0.11 33 0 541 0
29JUN26 90.00 P 5.75 5.75 5.75 5.66 -0.09 33 2 8,980 +2
29JUN26 92.50 P 7.00 7.00 7.00 6.69 -0.08 32 30 596 0
29JUN26 95.00 P 8.22 8.22 8.22 7.84 -0.07 32 1 1,986 0
29JUN26 97.50 P 0.00 0.00 0.00 9.10 -0.07 32 2 1,172 +2
29JUN26 100.00 P 0.00 0.00 0.00 10.56 +0.02 33 2 11,587 -2
29JUN26 102.50 P 0.00 0.00 0.00 12.17 +0.14 33 0 467 0
29JUN26 105.00 P 13.77 13.77 13.77 13.58 -0.08 32 30 1,285 0
29JUN26 107.50 P 15.47 15.47 15.47 15.28 -0.08 33 31 706 -29
29JUN26 110.00 P 17.38 17.38 17.38 17.06 -0.04 33 1 632 +1
29JUN26 112.50 P 0.00 0.00 0.00 19.03 -0.04 33 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 21.07 -0.21 34 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 22.96 +0.29 34 0 473 0
29JUN26 120.00 P 25.30 25.30 25.30 24.89 -0.31 33 30 1,290 -30
29JUN26 122.50 P 0.00 0.00 0.00 26.96 +0.45 33 0 226 0
29JUN26 125.00 P 0.00 0.00 0.00 29.41 +0.71 35 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 31.35 +0.27 34 0 120 0
29JUN26 130.00 P 33.70 33.70 33.53 34.24 +0.80 38 2 37 0
29JUN26 132.50 P 0.00 0.00 0.00 36.05 +0.74 36 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 38.95 +1.57 40 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 40.78 +0.71 38 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 43.25 +0.70 39 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 45.58 +0.74 39 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 48.13 +0.67 41 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 50.62 +0.79 42 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 53.05 +0.61 43 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 55.53 +0.83 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 58.18 +1.18 47 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 59.93 -0.09 41 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 63.07 +1.07 49 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 64.92 +0.11 43 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.41 +0.41 44 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 70.37 +0.37 50 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 73.00 +0.79 53 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 74.91 +0.41 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 77.49 +0.14 50 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.17 +0.39 53 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.61 -0.11 53 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 85.34 +0.50 57 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.42 +0.23 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 0.00 34 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 0.00 34 0 0 0
29SEP26 55.00 P 0.69 0.69 0.69 0.25 0.00 34 4 7 +4
29SEP26 57.50 P 0.00 0.00 0.00 0.38 0.00 34 0 2 0
29SEP26 60.00 P 1.05 1.05 1.05 0.54 +0.01 34 2 6 +2
29SEP26 62.50 P 0.00 0.00 0.00 0.71 -0.01 34 0 1 0
29SEP26 65.00 P 1.41 1.41 1.41 1.01 -0.01 34 1 21 +1
29SEP26 67.50 P 0.00 0.00 0.00 1.34 -0.01 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.72 -0.01 34 0 73 0
29SEP26 72.50 P 0.00 0.00 0.00 2.21 -0.01 34 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 2.73 -0.01 34 0 1,469 0
29SEP26 77.50 P 3.48 3.48 3.48 3.39 -0.01 34 30 129 +30
29SEP26 80.00 P 4.05 4.20 4.05 4.04 +0.03 34 5 104 +3
29SEP26 82.50 P 0.00 0.00 0.00 4.72 -0.05 34 0 454 0
29SEP26 85.00 P 5.55 5.55 5.55 5.55 -0.05 34 30 3,240 +30
29SEP26 87.50 P 0.00 0.00 0.00 6.44 -0.07 33 0 2,186 0
29SEP26 90.00 P 0.00 0.00 0.00 7.45 -0.03 33 0 1,182 0
29SEP26 92.50 P 8.60 8.80 8.60 8.56 -0.08 33 4 490 0
29SEP26 95.00 P 0.00 0.00 0.00 9.76 -0.09 33 0 6,835 0
29SEP26 97.50 P 0.00 0.00 0.00 11.08 -0.07 33 0 2,121 0
29SEP26 100.00 P 12.51 12.51 12.51 12.45 -0.12 33 30 2,577 0
29SEP26 102.50 P 14.15 14.15 14.15 13.93 -0.06 33 30 893 +30
29SEP26 105.00 P 0.00 0.00 0.00 15.51 -0.05 33 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 17.15 -0.06 33 0 425 0
29SEP26 110.00 P 0.00 0.00 0.00 18.88 -0.05 33 0 198 0
29SEP26 112.50 P 20.70 20.70 20.70 20.67 -0.06 34 30 212 +30
29SEP26 115.00 P 0.00 0.00 0.00 22.70 -0.01 34 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 24.89 +0.26 35 0 1 0
29SEP26 120.00 P 25.95 25.95 25.95 26.42 +0.34 34 30 56 +30
29SEP26 122.50 P 0.00 0.00 0.00 28.70 +0.42 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.69 +0.02 35 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 32.97 +0.24 36 0 20 0
29SEP26 130.00 P 0.00 0.00 0.00 34.70 -0.14 34 0 39 0
29SEP26 132.50 P 37.28 37.28 37.28 37.16 +0.58 36 30 73 +30
29SEP26 135.00 P 0.00 0.00 0.00 39.87 +0.74 38 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 42.19 +0.33 39 0 389 0
30DEC26 75.00 P 3.85 3.85 3.85 3.80 -0.01 35 1 8 0
30DEC26 77.50 P 0.00 0.00 0.00 4.41 +0.06 35 0 6 0
30DEC26 80.00 P 5.35 5.35 5.35 5.17 0.00 34 1 64 +1
30DEC26 82.50 P 0.00 0.00 0.00 5.93 -0.05 34 0 60 0
30DEC26 85.00 P 0.00 0.00 0.00 6.82 -0.05 34 0 110 0
30DEC26 87.50 P 0.00 0.00 0.00 7.79 -0.06 34 0 64 0
30DEC26 90.00 P 8.91 8.91 8.91 8.91 0.00 34 1 83 +1
30DEC26 92.50 P 0.00 0.00 0.00 10.00 -0.08 34 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 11.23 -0.07 34 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 12.47 -0.16 33 0 51 0
30DEC26 100.00 P 0.00 0.00 0.00 13.96 -0.06 34 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 15.44 -0.01 34 0 9 0
30DEC26 105.00 P 0.00 0.00 0.00 17.00 -0.01 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.62 -0.01 34 0 0 0
30DEC26 110.00 P 20.47 20.47 20.47 20.31 -0.01 34 3 3 +3
30DEC26 112.50 P 0.00 0.00 0.00 22.06 -0.01 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.88 +0.06 34 0 54 0
30DEC26 117.50 P 0.00 0.00 0.00 26.19 +0.73 35 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 27.16 -0.12 33 0 63 0
30DEC26 122.50 P 29.56 29.56 29.56 30.23 +0.45 36 30 90 +30
TOTAL PUT 6,730 327,526 +127
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$ 34.24
30DEC25 20.00 C 0.00 0.00 0.00 14.32 +0.11 110 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 13.28 -0.26 74 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.28 +0.04 64 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.28 +0.04 46 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.52 +0.28 106 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.28 +0.05 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.29 -0.07 45 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.29 -0.18 38 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.36 -0.08 51 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.46 +0.13 53 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.46 +0.02 45 0 12 0
30DEC25 31.00 C 0.00 0.00 0.00 3.50 +0.06 39 0 111 0
30DEC25 32.00 C 2.15 2.42 2.15 2.54 -0.10 32 16 148 +14
30DEC25 33.00 C 0.00 0.00 0.00 1.82 -0.04 33 0 33 0
30DEC25 34.00 C 1.00 1.20 1.00 1.21 -0.04 33 11 272 +6
30DEC25 35.00 C 0.55 0.69 0.55 0.72 -0.08 31 37 424 +13
30DEC25 36.00 C 0.31 0.40 0.31 0.44 -0.05 33 6 380 0
30DEC25 37.00 C 0.17 0.26 0.17 0.24 -0.04 33 22 355 +3
30DEC25 38.00 C 0.10 0.14 0.10 0.12 -0.03 33 76 280 -35
30DEC25 39.00 C 0.07 0.07 0.07 0.06 -0.02 33 15 344 +10
30DEC25 40.00 C 0.05 0.05 0.05 0.03 -0.01 34 15 374 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 374 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 166 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 377 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 282 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 285 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 147 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 82 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 155 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 198 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 114 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 118 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 127 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 131 0 50 0
29JAN26 23.00 C 0.00 0.00 0.00 11.34 -0.18 32 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.52 +0.17 62 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.36 -0.21 36 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.38 -0.02 36 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.32 -0.25 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.68 +0.12 47 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.46 -0.28 30 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.87 0.00 41 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.97 -0.10 37 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.21 -0.13 36 0 12 0
29JAN26 33.00 C 2.26 2.26 2.26 2.59 -0.03 36 1 21 0
29JAN26 34.00 C 1.90 1.90 1.90 2.05 -0.04 36 1 64 0
29JAN26 35.00 C 0.00 0.00 0.00 1.62 -0.01 37 0 172 0
29JAN26 36.00 C 1.04 1.04 1.04 1.25 -0.02 37 1 79 0
29JAN26 37.00 C 0.80 0.82 0.80 0.94 -0.02 37 7 71 +7
29JAN26 38.00 C 0.00 0.00 0.00 0.69 -0.02 37 0 151 0
29JAN26 39.00 C 0.51 0.51 0.49 0.50 -0.02 37 3 56 +2
29JAN26 40.00 C 0.39 0.39 0.39 0.35 -0.02 37 1 128 -1
29JAN26 41.00 C 0.30 0.30 0.30 0.25 -0.01 37 1 87 0
29JAN26 42.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 455 0
29JAN26 43.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 68 0
29JAN26 44.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 288 0
29JAN26 45.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.04 0.00 38 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 0.00 38 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.02 0.00 38 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.41 -0.31 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.52 -0.20 46 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.36 -0.29 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.39 -0.20 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.70 +0.04 41 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.68 -0.11 35 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.74 -0.07 32 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.98 -0.32 34 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.50 -0.06 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.72 -0.04 37 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 3.15 -0.05 38 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 2.64 -0.04 38 0 82 0
26FEB26 35.00 C 0.00 0.00 0.00 2.24 0.00 39 0 120 0
26FEB26 36.00 C 0.00 0.00 0.00 1.83 0.00 39 0 111 0
26FEB26 37.00 C 1.29 1.44 1.29 1.47 -0.05 38 20 271 0
26FEB26 38.00 C 0.00 0.00 0.00 1.19 -0.04 38 0 29 0
26FEB26 39.00 C 0.00 0.00 0.00 0.95 -0.03 38 0 116 0
26FEB26 40.00 C 0.00 0.00 0.00 0.75 -0.03 38 0 85 0
26FEB26 41.00 C 0.00 0.00 0.00 0.59 -0.02 38 0 57 0
26FEB26 42.00 C 0.00 0.00 0.00 0.46 -0.02 38 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.35 -0.02 38 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.27 -0.02 38 0 2 0
26FEB26 45.00 C 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.75 +0.27 68 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.53 -0.23 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.28 -0.47 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.65 -0.07 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.71 -0.15 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.82 -0.11 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.84 -0.18 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.73 -0.38 33 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.98 -0.38 36 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.45 -0.13 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.72 -0.08 41 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 5.09 -0.08 42 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 4.34 -0.20 40 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 3.79 -0.05 40 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 3.31 -0.05 40 0 82 0
30MAR26 35.00 C 0.00 0.00 0.00 2.88 -0.03 41 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 2.50 -0.03 41 0 50 0
30MAR26 37.00 C 2.20 2.20 2.20 2.17 -0.03 41 1 5 +1
30MAR26 38.00 C 0.00 0.00 0.00 1.85 -0.03 41 0 55 0
30MAR26 39.00 C 1.60 1.60 1.60 1.57 -0.03 41 1 80 0
30MAR26 40.00 C 0.00 0.00 0.00 1.32 -0.03 41 0 293 0
30MAR26 41.00 C 0.00 0.00 0.00 1.11 -0.03 41 0 75 0
30MAR26 42.00 C 0.00 0.00 0.00 0.93 -0.03 41 0 831 0
30MAR26 43.00 C 0.00 0.00 0.00 0.77 -0.03 41 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.64 -0.03 41 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.53 -0.02 41 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.36 -0.02 41 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.30 -0.01 41 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.24 -0.02 41 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.07 -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 50 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 13.83 +0.06 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.90 +0.05 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.02 -0.06 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.14 +0.01 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.29 -0.03 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.47 +0.21 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.78 -0.13 44 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 8.05 -0.16 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.36 -0.17 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.73 +0.01 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.13 -0.13 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.55 -0.10 43 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 5.07 -0.10 43 0 1 0
29JUN26 34.00 C 4.40 4.40 4.40 4.61 +0.01 44 5 905 +5
29JUN26 35.00 C 0.00 0.00 0.00 4.12 -0.05 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.75 -0.06 43 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 3.43 -0.02 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.07 -0.01 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.77 -0.01 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.48 -0.01 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.21 -0.02 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.99 -0.01 43 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.77 -0.01 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.58 -0.01 43 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.41 -0.02 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.21 -0.02 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.08 -0.05 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.00 -0.01 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.85 -0.04 43 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.76 -0.01 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.42 -0.01 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.32 -0.01 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 12.12 -0.14 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.48 +0.18 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.87 +0.07 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.03 -0.18 45 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 9.50 +0.24 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.65 0.00 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.02 -0.01 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.50 +0.05 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.93 0.00 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.43 -0.10 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.95 -0.05 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.54 -0.08 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.18 +0.03 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.78 +0.01 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.43 -0.01 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.13 +0.03 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.84 +0.07 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.55 +0.06 45 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 3.28 +0.06 45 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 3.02 +0.06 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.77 +0.05 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.57 +0.05 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.37 +0.05 45 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 2.16 +0.05 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.00 +0.10 45 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 1.80 +0.05 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.65 +0.04 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.50 +0.03 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.24 +0.04 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.00 +0.03 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.84 +0.03 45 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 11.97 +0.08 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.26 -0.05 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.56 +0.02 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.12 +0.28 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.29 +0.01 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.58 -0.17 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.18 -0.02 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.68 -0.03 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.25 +0.01 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.83 -0.02 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.43 -0.04 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.96 +0.02 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.60 -0.07 44 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.28 -0.02 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.01 +0.04 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.69 +0.04 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.37 +0.04 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.10 +0.04 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.84 +0.04 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.58 +0.03 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.33 +0.04 45 0 0 0
TOTAL CALL 240 13,665 +25
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 107 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 148 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 196 0
30DEC25 29.00 P 0.00 0.00 0.00 0.02 0.00 35 0 187 0
30DEC25 30.00 P 0.11 0.11 0.09 0.04 -0.02 32 293 484 +44
30DEC25 31.00 P 0.25 0.25 0.19 0.11 -0.03 32 49 656 -4
30DEC25 32.00 P 0.49 0.49 0.33 0.26 -0.03 33 34 537 -8
30DEC25 33.00 P 0.70 0.82 0.67 0.52 -0.06 33 3 1,723 0
30DEC25 34.00 P 1.21 1.21 1.14 0.89 -0.09 32 2 788 0
30DEC25 35.00 P 1.72 1.73 1.72 1.48 -0.06 33 3 489 -1
30DEC25 36.00 P 0.00 0.00 0.00 2.19 -0.03 34 0 191 0
30DEC25 37.00 P 0.00 0.00 0.00 3.00 +0.07 35 0 189 0
30DEC25 38.00 P 0.00 0.00 0.00 3.95 +0.05 40 0 242 0
30DEC25 39.00 P 5.60 5.60 5.60 4.78 -0.05 32 3 110 -3
30DEC25 40.00 P 0.00 0.00 0.00 5.93 +0.11 51 0 72 0
30DEC25 41.00 P 6.90 6.90 6.90 6.76 -0.04 0 1 44 0
30DEC25 42.00 P 0.00 0.00 0.00 7.96 +0.16 65 0 131 0
30DEC25 43.00 P 0.00 0.00 0.00 9.02 +0.22 74 0 70 -34
30DEC25 44.00 P 0.00 0.00 0.00 10.05 +0.25 82 0 0 0
30DEC25 45.00 P 10.70 10.80 10.70 10.80 0.00 63 7 3 0
30DEC25 46.00 P 0.00 0.00 0.00 12.11 +0.31 96 0 10 0
30DEC25 47.00 P 12.70 12.70 12.70 12.76 -0.04 0 1 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.76 -0.04 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.81 +0.01 81 0 2 0
30DEC25 50.00 P 0.00 0.00 0.00 15.76 -0.04 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.58 +0.11 123 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.08 +0.28 133 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.30 -0.36 108 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.85 +0.05 125 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 28.35 +0.05 132 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 30.76 -0.04 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 33.26 -0.04 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 35.76 -0.25 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 38.26 -0.04 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 41.06 +0.26 192 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 43.54 +0.01 196 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 46.04 +0.19 203 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 48.67 +0.37 220 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 16 0
29JAN26 27.00 P 0.12 0.12 0.12 0.07 -0.01 37 15 47 +15
29JAN26 28.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 67 0
29JAN26 29.00 P 0.00 0.00 0.00 0.22 -0.03 37 0 49 0
29JAN26 30.00 P 0.00 0.00 0.00 0.38 -0.01 37 0 77 0
29JAN26 31.00 P 0.63 0.64 0.63 0.58 -0.03 36 100 323 +100
29JAN26 32.00 P 0.93 0.93 0.93 0.89 0.00 37 1 253 +1
29JAN26 33.00 P 1.36 1.36 1.23 1.23 -0.03 36 23 271 +3
29JAN26 34.00 P 0.00 0.00 0.00 1.69 -0.04 37 0 26 0
29JAN26 35.00 P 2.44 2.44 2.44 2.24 -0.04 37 3 5 -3
29JAN26 36.00 P 0.00 0.00 0.00 2.89 -0.03 38 0 29 0
29JAN26 37.00 P 0.00 0.00 0.00 3.59 -0.03 38 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 4.30 +0.07 37 0 94 0
29JAN26 39.00 P 0.00 0.00 0.00 5.27 +0.05 41 0 144 0
29JAN26 40.00 P 0.00 0.00 0.00 6.14 +0.04 42 0 93 0
29JAN26 41.00 P 0.00 0.00 0.00 7.10 +0.11 44 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 8.00 +0.10 45 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 9.02 +0.19 49 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 10.05 +0.01 54 0 25 0
29JAN26 45.00 P 0.00 0.00 0.00 10.93 +0.05 52 0 55 0
29JAN26 46.00 P 0.00 0.00 0.00 12.11 +0.31 63 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 12.98 +0.18 61 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 14.02 +0.22 66 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 15.01 +0.21 68 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.89 -0.24 64 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.58 -0.10 81 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 21.08 +0.28 87 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.30 -0.36 73 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 29 0
26FEB26 27.00 P 0.28 0.28 0.28 0.21 -0.02 38 15 51 +15
26FEB26 28.00 P 0.41 0.41 0.41 0.33 -0.02 38 15 57 +15
26FEB26 29.00 P 0.00 0.00 0.00 0.49 -0.02 38 0 81 0
26FEB26 30.00 P 0.00 0.00 0.00 0.70 -0.02 38 0 248 0
26FEB26 31.00 P 0.00 0.00 0.00 0.96 -0.05 38 0 322 0
26FEB26 32.00 P 0.00 0.00 0.00 1.29 -0.06 37 0 602 0
26FEB26 33.00 P 0.00 0.00 0.00 1.71 -0.05 38 0 175 0
26FEB26 34.00 P 0.00 0.00 0.00 2.20 -0.05 38 0 11 0
26FEB26 35.00 P 0.00 0.00 0.00 2.75 -0.04 38 0 315 0
26FEB26 36.00 P 0.00 0.00 0.00 3.37 -0.04 38 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 4.03 -0.06 38 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.77 -0.06 39 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.54 -0.07 39 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 6.44 -0.01 41 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 7.12 -0.08 37 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.07 +0.11 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.20 -0.05 46 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.16 -0.05 48 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.93 -0.20 43 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.11 +0.18 52 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 42 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.22 -0.02 41 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.33 -0.02 41 0 4 0
30MAR26 27.00 P 0.53 0.53 0.51 0.48 -0.03 41 180 186 +180
30MAR26 28.00 P 0.00 0.00 0.00 0.66 -0.01 41 0 54 0
30MAR26 29.00 P 0.00 0.00 0.00 0.88 -0.02 40 0 153 0
30MAR26 30.00 P 0.00 0.00 0.00 1.14 -0.03 40 0 633 0
30MAR26 31.00 P 0.00 0.00 0.00 1.46 -0.03 40 0 239 0
30MAR26 32.00 P 2.05 2.05 1.91 1.84 -0.03 40 102 797 +82
30MAR26 33.00 P 2.42 2.42 2.37 2.29 -0.03 40 40 404 0
30MAR26 34.00 P 2.91 2.93 2.91 2.79 -0.06 40 41 485 +41
30MAR26 35.00 P 0.00 0.00 0.00 3.35 -0.04 41 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 3.97 -0.03 41 0 111 0
30MAR26 37.00 P 0.00 0.00 0.00 4.65 -0.02 42 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.14 -0.24 39 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 6.15 +0.29 43 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.59 -0.31 38 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 7.47 -0.17 39 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.52 +0.16 43 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.50 +0.25 46 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.16 -0.05 41 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.93 -0.23 38 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.11 -0.02 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.18 +0.09 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.12 +0.03 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.01 +0.04 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.99 -0.14 50 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 18.58 -0.10 58 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 21.08 +0.28 63 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.44 -0.22 62 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.89 -0.02 64 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.55 +0.21 74 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.80 -0.22 65 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.26 -0.09 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.76 -0.25 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.33 -0.02 77 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.06 +0.26 91 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.54 +0.01 93 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.25 0.00 43 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.35 -0.01 43 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.48 -0.01 43 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.64 -0.02 43 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.81 -0.02 43 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.03 -0.05 43 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 1.30 0.00 43 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 1.58 -0.04 42 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 1.94 +0.02 43 0 445 0
29JUN26 30.00 P 0.00 0.00 0.00 2.29 0.00 42 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 2.73 +0.03 43 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 3.17 +0.02 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.67 +0.02 42 0 46 0
29JUN26 34.00 P 4.30 4.30 4.20 4.22 -0.01 43 7 1,236 +6
29JUN26 35.00 P 0.00 0.00 0.00 4.78 -0.01 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.41 -0.03 43 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 6.02 -0.06 43 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.80 +0.06 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.40 -0.07 43 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.15 +0.06 43 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 8.95 -0.19 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.75 -0.02 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.51 -0.04 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.33 -0.05 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.14 -0.10 44 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.84 -0.22 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.91 -0.12 45 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.80 -0.06 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.43 -0.41 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.46 -0.11 44 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.86 0.00 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.08 +0.02 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.63 -0.03 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.88 +0.01 44 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.10 +0.02 44 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.35 +0.02 44 0 5 0
29SEP26 26.00 P 1.65 1.65 1.65 1.63 +0.02 44 2 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.94 +0.01 44 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.29 +0.02 44 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 2.67 +0.03 43 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 3.08 +0.02 43 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 3.51 0.00 43 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 4.00 +0.03 43 0 52 0
29SEP26 33.00 P 0.00 0.00 0.00 4.50 +0.01 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.08 -0.05 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.72 +0.05 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.31 -0.03 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.05 +0.04 45 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.66 -0.05 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.37 +0.05 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.09 0.00 45 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.86 +0.12 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.58 +0.08 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.36 -0.03 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.20 -0.06 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.01 +0.09 46 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.84 +0.09 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.69 +0.09 47 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.54 +0.08 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.40 -0.04 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.25 +0.02 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.49 0.00 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.72 -0.06 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.02 -0.08 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.47 +0.01 43 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.75 +0.01 43 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 2.06 +0.01 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.41 +0.01 43 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.79 +0.03 43 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.21 +0.03 43 0 0 0
30DEC26 30.00 P 3.65 3.65 3.65 3.65 +0.05 43 5 25 +5
30DEC26 31.00 P 0.00 0.00 0.00 4.13 +0.07 43 0 0 0
30DEC26 32.00 P 4.70 4.70 4.70 4.64 +0.08 43 10 51 +10
30DEC26 33.00 P 0.00 0.00 0.00 5.18 +0.12 44 0 21 0
30DEC26 34.00 P 0.00 0.00 0.00 5.72 +0.10 43 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 6.33 +0.02 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.95 +0.03 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.59 +0.04 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.28 +0.02 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.02 +0.11 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.76 +0.12 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.49 +0.12 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.25 +0.13 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.02 +0.10 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.82 +0.23 46 0 0 0
TOTAL PUT 955 19,032 +464
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$ 498.40
12DEC25 380.00 C 0.00 0.00 0.00 118.47 +2.37 110 0 0 0
12DEC25 390.00 C 0.00 0.00 0.00 108.47 +2.37 96 0 0 0
12DEC25 400.00 C 0.00 0.00 0.00 98.47 +2.37 79 0 0 0
12DEC25 410.00 C 0.00 0.00 0.00 88.47 +2.36 0 0 0 0
12DEC25 420.00 C 0.00 0.00 0.00 78.47 +2.36 0 0 0 0
12DEC25 430.00 C 0.00 0.00 0.00 68.47 +2.36 0 0 0 0
12DEC25 440.00 C 0.00 0.00 0.00 58.48 +2.36 52 0 0 0
12DEC25 450.00 C 0.00 0.00 0.00 48.48 +2.33 41 0 0 0
12DEC25 460.00 C 0.00 0.00 0.00 38.51 +2.23 43 0 51 0
12DEC25 470.00 C 0.00 0.00 0.00 28.78 +2.01 46 0 15 0
12DEC25 480.00 C 19.33 23.30 19.33 19.96 +1.45 50 12 598 -11
12DEC25 490.00 C 10.09 15.00 8.60 12.04 +0.94 47 19 594 +3
12DEC25 500.00 C 4.17 10.20 4.17 6.30 +0.40 47 127 574 +32
12DEC25 510.00 C 1.74 4.91 1.74 2.71 -0.01 47 81 425 +6
12DEC25 520.00 C 1.24 2.41 1.24 0.95 -0.10 46 59 887 0
12DEC25 530.00 C 0.00 0.00 0.00 0.27 -0.07 46 0 243 0
12DEC25 540.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 63 0
12DEC25 550.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 82 0
12DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 53 0 74 0
12DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
12DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
12DEC25 590.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12DEC25 600.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
19DEC25 400.00 C 0.00 0.00 0.00 98.71 +2.36 0 0 0 0
19DEC25 410.00 C 0.00 0.00 0.00 88.72 +2.35 0 0 0 0
19DEC25 420.00 C 0.00 0.00 0.00 78.75 +2.35 39 0 0 0
19DEC25 430.00 C 0.00 0.00 0.00 68.80 +2.31 38 0 0 0
19DEC25 440.00 C 0.00 0.00 0.00 58.94 +2.24 38 0 0 0
19DEC25 450.00 C 0.00 0.00 0.00 49.73 +2.57 43 0 0 0
19DEC25 460.00 C 0.00 0.00 0.00 40.40 +2.33 41 0 0 0
19DEC25 470.00 C 0.00 0.00 0.00 31.62 +1.95 40 0 0 0
19DEC25 480.00 C 22.08 24.06 22.08 23.47 +1.19 38 33 38 +22
19DEC25 490.00 C 17.13 17.13 17.13 16.62 +1.18 37 8 12 +8
19DEC25 500.00 C 9.30 13.90 9.30 11.24 +0.26 37 5 27 +1
19DEC25 510.00 C 6.23 7.80 6.23 7.30 +0.06 38 39 24 +11
19DEC25 520.00 C 4.65 5.00 4.48 4.58 +0.13 38 37 38 +36
19DEC25 530.00 C 2.70 3.90 2.70 2.62 +0.02 38 13 43 +13
19DEC25 540.00 C 2.04 2.19 2.04 1.41 -0.02 38 2 27 +2
19DEC25 550.00 C 0.00 0.00 0.00 0.72 -0.03 38 0 4 0
19DEC25 560.00 C 0.00 0.00 0.00 0.34 -0.03 38 0 45 0
19DEC25 570.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 20 0
19DEC25 580.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 21 0
19DEC25 590.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
19DEC25 600.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 182.50 C 0.00 0.00 0.00 316.22 +2.39 119 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 313.72 +2.38 0 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 311.23 +2.39 118 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 308.73 +2.38 99 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 306.23 +2.38 0 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 303.74 +2.38 106 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 301.24 +2.38 0 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 298.75 +2.39 108 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 293.76 +2.39 107 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 288.76 +2.38 0 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 283.77 +2.38 0 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 278.78 +2.38 0 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 273.74 +2.33 0 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 268.80 +2.38 85 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 263.71 +2.28 0 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 258.82 +2.38 88 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 254.29 +2.84 135 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 248.72 +2.26 0 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 243.84 +2.38 0 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 238.85 +2.38 0 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 233.86 +2.38 62 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 228.76 +2.27 0 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 223.88 +2.38 71 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 218.89 +2.38 71 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 213.89 +2.37 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 208.90 +2.37 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 203.91 +2.37 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 198.85 +2.30 0 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 193.75 +7.19 145 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 178.96 +2.38 56 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 168.99 +2.39 57 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 159.05 +2.43 60 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 149.11 +2.47 59 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 139.17 +2.51 57 0 216 0
30DEC25 370.00 C 0.00 0.00 0.00 129.23 +2.55 55 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 118.66 +1.96 0 0 113 0
30DEC25 390.00 C 0.00 0.00 0.00 108.70 +1.97 0 0 232 0
30DEC25 400.00 C 0.00 0.00 0.00 99.34 +2.55 43 0 62 0
30DEC25 410.00 C 0.00 0.00 0.00 88.97 -0.52 0 0 30 0
30DEC25 420.00 C 0.00 0.00 0.00 79.34 +2.26 34 0 233 0
30DEC25 430.00 C 0.00 0.00 0.00 71.70 +4.25 49 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 61.91 +4.03 44 0 98 0
30DEC25 450.00 C 0.00 0.00 0.00 50.76 +1.65 33 0 235 0
30DEC25 460.00 C 46.50 46.50 46.50 41.62 +0.92 31 2 305 +2
30DEC25 470.00 C 0.00 0.00 0.00 34.21 +2.09 34 0 787 0
30DEC25 480.00 C 24.60 24.60 24.60 26.34 +0.24 32 10 437 -10
30DEC25 490.00 C 0.00 0.00 0.00 21.55 +2.02 35 0 921 0
30DEC25 500.00 C 14.00 16.80 13.84 15.63 +0.75 34 69 3,707 +23
30DEC25 510.00 C 9.71 14.00 9.30 11.05 +0.15 33 91 1,821 +4
30DEC25 520.00 C 7.86 10.33 7.86 7.82 -0.04 33 34 772 +1
30DEC25 530.00 C 5.68 7.69 4.70 5.67 +0.07 34 528 2,159 +198
30DEC25 540.00 C 4.50 5.69 4.10 3.77 +0.01 34 72 535 +15
30DEC25 550.00 C 4.19 4.19 4.15 2.43 -0.03 34 30 4,044 +30
30DEC25 560.00 C 2.27 2.27 1.95 1.52 -0.05 34 40 668 -10
30DEC25 570.00 C 0.00 0.00 0.00 0.92 -0.05 34 0 1,258 0
30DEC25 580.00 C 0.00 0.00 0.00 0.55 -0.04 34 0 1,102 0
30DEC25 590.00 C 0.00 0.00 0.00 0.30 -0.04 34 0 713 0
30DEC25 600.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 1,337 0
30DEC25 610.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 617 0
30DEC25 620.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 343 0
30DEC25 630.00 C 0.21 0.21 0.21 0.03 0.00 34 5 2,831 -5
30DEC25 640.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 243 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 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 51 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 54 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 57 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 60 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 820.00 C 0.05 0.05 0.05 0.01 0.00 63 5 5 0
30DEC25 830.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29JAN26 270.00 C 0.00 0.00 0.00 229.57 +2.38 38 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 224.59 +2.37 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 219.61 +2.37 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 214.63 +2.37 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 209.66 +2.38 42 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 204.68 +2.38 39 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 199.70 +2.37 32 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 193.75 +6.38 88 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 179.79 +2.37 34 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 169.84 +2.37 35 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 159.89 +2.36 34 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 149.95 +2.35 33 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 140.04 +2.33 34 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 130.16 +2.31 34 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 120.33 +2.26 34 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 110.40 +2.00 31 0 529 0
29JAN26 400.00 C 0.00 0.00 0.00 101.37 +2.49 36 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 93.03 +3.46 40 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 81.71 +1.18 31 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 74.17 +2.35 36 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 64.78 +1.27 33 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 56.09 +2.09 32 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 48.03 -0.32 31 0 3 0
29JAN26 470.00 C 0.00 0.00 0.00 43.85 +2.25 36 0 39 0
29JAN26 480.00 C 38.00 38.00 38.00 35.55 -0.97 33 10 106 +10
29JAN26 490.00 C 29.02 29.02 29.02 29.94 +0.92 33 1 40 +1
29JAN26 500.00 C 28.58 28.58 24.87 24.87 +0.10 33 2 132 +1
29JAN26 510.00 C 23.80 23.80 20.90 21.02 +0.31 34 55 376 +2
29JAN26 520.00 C 16.31 20.00 16.31 17.65 +0.20 34 20 451 +17
29JAN26 530.00 C 0.00 0.00 0.00 14.26 +0.08 34 0 940 0
29JAN26 540.00 C 12.18 12.18 12.18 11.40 0.00 34 1 815 +1
29JAN26 550.00 C 10.75 12.61 10.09 9.03 -0.06 34 34 857 +15
29JAN26 560.00 C 0.00 0.00 0.00 7.08 -0.09 34 0 1,482 0
29JAN26 570.00 C 8.02 8.02 8.02 5.50 -0.11 34 200 1,184 +200
29JAN26 580.00 C 0.00 0.00 0.00 4.23 -0.12 34 0 240 0
29JAN26 590.00 C 0.00 0.00 0.00 3.22 -0.13 34 0 221 0
29JAN26 600.00 C 0.00 0.00 0.00 2.44 -0.11 34 0 176 0
29JAN26 610.00 C 0.00 0.00 0.00 1.83 -0.10 34 0 651 0
29JAN26 620.00 C 0.00 0.00 0.00 1.36 -0.09 34 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 1.00 -0.08 34 0 170 0
29JAN26 640.00 C 0.00 0.00 0.00 0.71 -0.09 34 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.52 -0.07 34 0 671 0
29JAN26 660.00 C 0.00 0.00 0.00 0.37 -0.05 34 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.27 -0.03 34 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.19 -0.03 34 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 34 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 820.00 C 0.35 0.35 0.35 0.01 0.00 39 5 5 +5
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 45 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 0.00 132.29 +2.98 38 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 122.69 +2.88 37 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 112.63 +2.16 34 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 103.44 +2.09 34 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 93.64 +1.14 31 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 86.06 +2.11 34 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 77.55 +1.79 34 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 67.55 -0.42 30 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 63.19 +2.57 35 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 55.60 +0.25 34 0 23 0
26FEB26 470.00 C 0.00 0.00 0.00 47.16 -0.18 32 0 821 0
26FEB26 480.00 C 0.00 0.00 0.00 43.63 +3.42 35 0 765 0
26FEB26 490.00 C 0.00 0.00 0.00 36.91 +1.52 33 0 174 0
26FEB26 500.00 C 30.55 32.00 30.55 32.03 +1.28 33 3 331 +2
26FEB26 510.00 C 27.41 27.41 27.41 27.10 +0.34 33 8 24 +8
26FEB26 520.00 C 0.00 0.00 0.00 23.58 +0.33 34 0 135 0
26FEB26 530.00 C 0.00 0.00 0.00 20.58 +0.52 34 0 50 0
26FEB26 540.00 C 18.95 18.95 18.95 17.42 +0.47 34 4 258 +4
26FEB26 550.00 C 0.00 0.00 0.00 14.63 +0.40 34 0 30 0
26FEB26 560.00 C 14.00 14.00 14.00 12.21 +0.32 34 1 130 +1
26FEB26 570.00 C 0.00 0.00 0.00 10.14 +0.26 34 0 571 0
26FEB26 580.00 C 0.00 0.00 0.00 8.38 +0.21 34 0 62 0
26FEB26 590.00 C 0.00 0.00 0.00 6.88 +0.16 34 0 82 0
26FEB26 600.00 C 8.20 8.20 8.20 5.62 +0.12 34 4 46 +4
26FEB26 610.00 C 0.00 0.00 0.00 4.58 +0.10 34 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 3.70 +0.07 34 0 400 0
26FEB26 630.00 C 6.18 6.18 6.18 2.90 +0.05 34 3 18 +3
26FEB26 640.00 C 0.00 0.00 0.00 2.33 +0.04 34 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 1.86 +0.03 34 0 6 0
26FEB26 660.00 C 0.00 0.00 0.00 1.48 +0.02 34 0 266 0
30MAR26 182.50 C 0.00 0.00 0.00 317.64 +2.39 52 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 315.16 +2.39 47 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 312.68 +2.38 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 310.21 +2.39 49 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 307.73 +2.38 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 305.25 +2.38 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 302.78 +2.39 46 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 300.30 +2.38 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 295.35 +2.38 42 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 290.40 +2.39 44 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 285.44 +2.38 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 280.49 +2.38 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 275.54 +2.38 37 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 270.59 +2.38 39 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 265.63 +2.37 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 260.68 +2.38 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 255.73 +2.38 33 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 250.78 +2.38 35 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 245.83 +2.38 36 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 240.88 +2.38 36 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 235.93 +2.38 35 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 230.98 +2.38 35 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 226.03 +2.37 34 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 221.08 +2.37 34 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 216.14 +2.37 34 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 211.20 +2.36 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 206.26 +2.36 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 201.33 +2.36 34 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 193.75 +4.61 53 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 181.67 +2.32 34 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 169.84 +0.23 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 159.89 -0.05 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 149.95 +2.35 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 140.04 -0.90 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 134.88 +3.22 38 0 1 0
30MAR26 380.00 C 0.00 0.00 0.00 128.11 +5.54 43 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 112.97 -0.36 25 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 106.59 +1.50 34 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 98.03 +1.26 33 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 87.84 -0.93 30 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 80.18 -0.93 31 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 73.00 -0.83 31 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 66.20 +0.36 32 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 59.80 +1.15 32 0 301 0
30MAR26 470.00 C 54.32 54.32 54.32 56.19 +3.40 35 6 1,861 +6
30MAR26 480.00 C 0.00 0.00 0.00 48.22 +0.92 33 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 45.70 +3.29 36 0 1,062 0
30MAR26 500.00 C 39.50 41.30 39.50 38.79 +0.52 34 6 572 +6
30MAR26 510.00 C 0.00 0.00 0.00 34.67 +0.38 34 0 177 0
30MAR26 520.00 C 0.00 0.00 0.00 31.78 +1.10 35 0 86 0
30MAR26 530.00 C 0.00 0.00 0.00 27.62 +0.13 35 0 82 0
30MAR26 540.00 C 0.00 0.00 0.00 24.49 +0.37 35 0 26 0
30MAR26 550.00 C 0.00 0.00 0.00 21.39 +0.31 35 1,000 1,086 +1,000
30MAR26 560.00 C 19.00 19.00 19.00 18.62 +0.25 35 3 257 +3
30MAR26 570.00 C 0.00 0.00 0.00 16.15 +0.19 35 0 1,456 0
30MAR26 580.00 C 16.80 16.80 16.80 13.97 +0.14 35 2 15 0
30MAR26 590.00 C 14.54 14.54 14.54 12.05 +0.11 35 15 82 +15
30MAR26 600.00 C 13.78 13.78 13.78 10.36 +0.08 35 200 609 +200
30MAR26 610.00 C 0.00 0.00 0.00 8.62 -0.21 34 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 7.59 +0.03 35 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 6.28 -0.18 34 0 633 0
30MAR26 640.00 C 0.00 0.00 0.00 5.50 +0.15 35 0 1,015 0
30MAR26 650.00 C 6.96 6.96 6.96 4.53 -0.02 34 3 14 +3
30MAR26 660.00 C 0.00 0.00 0.00 3.84 -0.02 34 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 3.24 -0.02 34 0 3 0
30MAR26 680.00 C 0.00 0.00 0.00 2.73 -0.03 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 2.29 -0.03 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 1.93 -0.03 34 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 1.61 -0.03 34 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 1.35 -0.03 34 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 1.12 -0.03 34 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 0.94 -0.02 34 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.78 -0.02 34 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 0.65 -0.02 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.54 -0.02 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.44 -0.02 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.37 -0.01 34 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.30 -0.02 34 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.25 -0.01 34 0 230 0
30MAR26 820.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 220 0
30MAR26 900.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 435 0
29JUN26 250.00 C 0.00 0.00 0.00 251.28 +2.38 34 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 246.35 +2.38 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 241.42 +2.38 34 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 236.49 +2.38 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 231.57 +2.38 34 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 226.66 +2.38 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 221.75 +2.37 34 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 216.85 +2.37 34 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 212.94 +3.34 42 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 206.26 +1.53 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 203.46 +3.58 42 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 193.75 +3.52 40 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 183.01 +2.32 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 173.54 +2.28 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 164.70 +2.76 36 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 156.75 +3.88 38 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 145.55 +1.66 33 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 138.60 -0.27 36 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 130.54 +3.77 37 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 121.64 +2.98 36 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 113.68 +2.97 35 0 3 0
29JUN26 410.00 C 0.00 0.00 0.00 105.69 +2.48 35 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 98.25 +3.79 35 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 90.82 +1.78 34 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 84.23 +2.53 34 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 75.49 -0.72 32 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 71.37 +1.10 34 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 64.13 -0.56 33 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 60.06 +1.06 34 0 2,161 0
29JUN26 490.00 C 53.43 53.43 53.43 55.19 +0.76 34 2 519 +2
29JUN26 500.00 C 46.33 46.33 46.33 50.24 +0.58 34 1 767 0
29JUN26 510.00 C 0.00 0.00 0.00 46.90 +1.23 34 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 43.58 +1.06 35 0 45 0
29JUN26 530.00 C 0.00 0.00 0.00 39.83 +0.92 35 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 36.24 +0.61 35 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 33.34 +0.87 35 0 544 0
29JUN26 560.00 C 0.00 0.00 0.00 30.21 +0.67 35 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 27.48 +0.86 35 0 13 0
29JUN26 580.00 C 0.00 0.00 0.00 24.91 +0.69 35 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 22.64 +0.69 35 0 6 0
29JUN26 600.00 C 19.68 19.68 19.68 20.37 +0.69 35 10 55 +8
29JUN26 610.00 C 0.00 0.00 0.00 18.38 +0.53 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 16.67 +0.53 35 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 14.96 +0.53 35 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 13.39 +0.39 35 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 11.79 +0.04 34 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 10.91 +0.40 35 0 11 0
29JUN26 670.00 C 0.00 0.00 0.00 9.38 +0.04 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 8.50 +0.28 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 7.65 +0.28 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 6.80 +0.28 34 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 6.05 +0.20 34 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 5.47 +0.20 34 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 4.89 +0.20 34 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 4.31 +0.20 34 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 3.85 +0.13 34 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 3.47 +0.13 34 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 3.09 +0.14 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 2.71 +0.13 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 2.42 +0.09 34 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 2.18 +0.09 34 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.94 +0.09 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 1.69 +0.08 34 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.50 +0.05 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 1.35 +0.05 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 1.21 +0.06 34 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 1.06 +0.06 34 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.92 +0.03 34 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.83 +0.03 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.74 +0.03 34 0 0 0
29JUN26 900.00 C 2.82 2.82 2.82 0.66 +0.04 34 20 20 +20
29SEP26 320.00 C 0.00 0.00 0.00 184.60 +2.12 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 175.69 +2.09 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 166.87 +2.01 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 160.85 +4.38 37 0 44 0
29SEP26 360.00 C 0.00 0.00 0.00 150.04 +1.92 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 142.08 +1.80 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 134.25 +1.78 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 126.72 +1.61 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 119.52 +1.60 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 112.36 +1.41 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 109.03 +4.58 36 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 102.15 +4.20 36 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 93.07 +1.08 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 87.43 +1.19 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 81.67 +1.18 34 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 75.99 +2.78 33 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 71.46 +0.97 34 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 66.58 +1.35 34 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 62.19 +1.23 34 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 58.05 +1.33 34 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 53.88 +0.67 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 50.76 +1.17 34 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 46.53 -0.06 34 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 44.29 +0.66 34 0 30 0
29SEP26 560.00 C 0.00 0.00 0.00 40.99 +0.43 34 0 38 0
29SEP26 570.00 C 36.58 36.58 36.58 38.13 +0.42 34 15 33 +15
29SEP26 580.00 C 0.00 0.00 0.00 35.27 +0.41 34 0 18 0
29SEP26 590.00 C 0.00 0.00 0.00 32.42 +0.38 34 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 30.11 +0.28 34 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 27.89 +0.27 34 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 24.93 -0.48 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 22.84 -0.51 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 21.22 -0.47 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 19.60 -0.43 34 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 17.99 -0.38 34 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 16.43 -0.40 34 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 15.25 -0.37 34 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 14.07 -0.34 34 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 12.89 +0.07 34 0 27 0
30DEC26 380.00 C 0.00 0.00 0.00 141.08 +2.15 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 133.99 +2.15 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 126.93 +2.05 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 120.51 +2.05 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 114.09 +2.06 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 107.79 +1.92 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 102.11 +1.93 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 96.42 +1.94 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 90.80 +1.78 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 85.55 +1.46 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 78.82 -0.34 32 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 76.03 +1.78 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 72.03 +1.81 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 67.55 +1.62 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 63.40 +1.13 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 59.42 +0.51 33 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 56.01 +1.50 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 53.44 +0.75 34 0 15 0
30DEC26 560.00 C 0.00 0.00 0.00 50.06 +0.89 34 0 9 0
30DEC26 570.00 C 0.00 0.00 0.00 47.46 +1.27 34 0 18 0
30DEC26 580.00 C 0.00 0.00 0.00 44.65 +1.28 34 0 9 0
30DEC26 590.00 C 0.00 0.00 0.00 40.62 +0.06 33 0 0 0
30DEC26 600.00 C 40.00 40.00 40.00 37.90 +0.15 33 8 8 +8
TOTAL CALL 2,963 67,693 +1,931
12DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
12DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
12DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
12DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
12DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
12DEC25 430.00 P 0.10 0.10 0.10 0.01 0.00 67 61 123 +53
12DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
12DEC25 450.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 110 0
12DEC25 460.00 P 0.60 0.60 0.60 0.06 -0.10 47 3 1,217 0
12DEC25 470.00 P 1.16 1.20 0.70 0.31 -0.35 46 431 1,426 +360
12DEC25 480.00 P 2.60 2.93 2.15 1.20 -0.86 46 347 675 +84
12DEC25 490.00 P 5.62 6.34 3.00 3.48 -1.38 47 727 1,362 +553
12DEC25 500.00 P 12.50 12.50 5.25 7.42 -2.16 44 332 900 +300
12DEC25 510.00 P 0.00 0.00 0.00 14.44 -2.19 48 0 17 0
12DEC25 520.00 P 0.00 0.00 0.00 22.54 -2.38 47 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 31.80 -2.45 46 0 0 0
12DEC25 540.00 P 0.00 0.00 0.00 42.87 -1.16 81 0 0 0
12DEC25 550.00 P 0.00 0.00 0.00 51.60 -4.02 0 0 0 0
12DEC25 560.00 P 0.00 0.00 0.00 61.60 -2.40 0 0 0 0
12DEC25 570.00 P 0.00 0.00 0.00 71.60 -2.40 0 0 0 0
12DEC25 580.00 P 0.00 0.00 0.00 81.60 -2.40 0 0 0 0
12DEC25 590.00 P 0.00 0.00 0.00 91.60 -2.40 0 0 0 0
12DEC25 600.00 P 0.00 0.00 0.00 101.60 -2.40 0 0 0 0
19DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
19DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
19DEC25 420.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 5 0
19DEC25 430.00 P 0.00 0.00 0.00 0.07 -0.05 39 0 0 0
19DEC25 440.00 P 0.52 0.52 0.52 0.20 -0.13 38 5 30 +5
19DEC25 450.00 P 1.30 1.30 1.24 0.53 -0.27 38 6 51 +3
19DEC25 460.00 P 2.34 2.34 2.34 1.24 -0.47 38 15 32 +15
19DEC25 470.00 P 4.11 4.11 2.75 2.56 -0.81 38 41 43 +40
19DEC25 480.00 P 6.23 6.81 4.14 4.81 -1.09 38 142 133 +110
19DEC25 490.00 P 8.20 8.20 8.20 8.27 -1.45 39 50 72 +50
19DEC25 500.00 P 0.00 0.00 0.00 12.80 -1.53 38 0 1 0
19DEC25 510.00 P 21.42 21.42 21.42 18.99 -2.25 39 14 14 +14
19DEC25 520.00 P 0.00 0.00 0.00 26.49 -1.46 41 0 0 0
19DEC25 530.00 P 0.00 0.00 0.00 33.81 -2.36 38 0 0 0
19DEC25 540.00 P 0.00 0.00 0.00 43.31 -1.76 42 0 0 0
19DEC25 550.00 P 0.00 0.00 0.00 53.60 -2.02 51 0 0 0
19DEC25 560.00 P 0.00 0.00 0.00 63.58 -0.56 57 0 0 0
19DEC25 570.00 P 0.00 0.00 0.00 71.61 -2.40 38 0 0 0
19DEC25 580.00 P 0.00 0.00 0.00 81.60 -2.40 0 0 0 0
19DEC25 590.00 P 0.00 0.00 0.00 91.60 -2.40 0 0 0 0
19DEC25 600.00 P 0.00 0.00 0.00 101.60 -2.40 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 129 0 267 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 123 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 121 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 119 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 118 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 115 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 112 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 109 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 106 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 103 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 101 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 98 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 95 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 93 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 90 0 571 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 88 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 85 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 83 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 81 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 78 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,348 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 72 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 70 0 681 0
30DEC25 300.00 P 0.24 0.26 0.24 0.01 0.00 68 40 3,565 -2
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,324 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 59 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 55 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 51 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,606 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12,029 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5,734 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 2,337 0
30DEC25 400.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 4,361 0
30DEC25 410.00 P 0.00 0.00 0.00 0.08 -0.06 34 0 2,960 0
30DEC25 420.00 P 0.00 0.00 0.00 0.21 -0.11 34 0 2,367 0
30DEC25 430.00 P 0.00 0.00 0.00 0.47 -0.21 34 0 2,126 0
30DEC25 440.00 P 1.65 1.74 1.65 0.97 -0.34 34 17 3,087 0
30DEC25 450.00 P 2.44 2.50 2.30 1.84 -0.52 34 3 1,618 -1
30DEC25 460.00 P 4.50 4.50 3.40 3.19 -0.71 34 45 1,058 -41
30DEC25 470.00 P 6.86 6.86 4.62 5.23 -0.82 34 51 3,149 +7
30DEC25 480.00 P 9.75 9.75 6.83 7.73 -1.49 33 107 1,772 +4
30DEC25 490.00 P 11.92 12.74 9.87 11.33 -1.91 33 143 1,998 -39
30DEC25 500.00 P 17.50 19.50 14.40 16.50 -2.06 34 95 2,593 +54
30DEC25 510.00 P 21.20 21.20 21.20 22.48 -2.06 34 2 1,132 -2
30DEC25 520.00 P 28.00 28.00 28.00 28.50 -3.41 33 17 6,898 -17
30DEC25 530.00 P 0.00 0.00 0.00 35.26 -4.52 31 0 2,158 0
30DEC25 540.00 P 0.00 0.00 0.00 44.46 -3.84 34 0 1,408 0
30DEC25 550.00 P 0.00 0.00 0.00 53.60 -3.77 35 0 2,116 0
30DEC25 560.00 P 0.00 0.00 0.00 63.58 -1.32 40 0 101 0
30DEC25 570.00 P 0.00 0.00 0.00 71.99 -2.42 34 0 198 0
30DEC25 580.00 P 0.00 0.00 0.00 84.17 +0.04 51 0 520 0
30DEC25 590.00 P 0.00 0.00 0.00 91.61 -2.41 34 0 7 0
30DEC25 600.00 P 103.50 103.50 103.50 102.01 -2.41 44 2 313 0
30DEC25 610.00 P 0.00 0.00 0.00 111.98 -2.02 47 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 121.60 -2.40 0 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 131.60 -2.40 0 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 141.60 -2.40 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 151.60 -2.40 0 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 161.60 -2.40 0 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 171.60 -2.40 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 181.60 -2.40 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 191.60 -2.40 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 201.60 -2.40 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 211.60 -2.40 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 221.60 -2.40 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 231.60 -2.40 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 241.60 -2.40 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 251.60 -2.40 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 261.60 -2.40 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 271.60 -2.40 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 281.60 -2.40 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 291.60 -2.40 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 301.60 -2.40 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 311.60 -2.40 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 321.60 -2.40 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 331.60 -2.40 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 341.60 -2.40 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 351.60 -2.40 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 361.60 -2.40 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 371.60 -2.40 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 381.60 -2.40 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 391.60 -2.40 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 401.60 -2.40 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 20 0
29JAN26 360.00 P 0.00 0.00 0.00 0.07 -0.04 34 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.15 -0.06 34 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.28 -0.11 34 0 88 0
29JAN26 390.00 P 0.00 0.00 0.00 0.51 -0.16 34 0 123 0
29JAN26 400.00 P 0.00 0.00 0.00 0.87 -0.24 34 0 470 0
29JAN26 410.00 P 0.00 0.00 0.00 1.41 -0.40 34 0 203 0
29JAN26 420.00 P 2.80 2.86 2.80 2.26 -0.51 34 14 106 -6
29JAN26 430.00 P 3.99 3.99 3.73 3.39 -0.61 34 30 109 0
29JAN26 440.00 P 4.77 4.77 4.77 4.90 -0.65 34 15 180 0
29JAN26 450.00 P 6.37 6.88 6.37 6.84 -0.67 34 28 227 +26
29JAN26 460.00 P 10.75 10.75 8.48 9.22 -0.83 34 263 431 +214
29JAN26 470.00 P 11.92 11.92 11.92 12.21 -0.95 34 1 612 +1
29JAN26 480.00 P 18.12 18.71 15.00 15.87 -1.06 34 42 768 +10
29JAN26 490.00 P 22.95 22.95 19.00 20.09 -1.24 34 35 309 +35
29JAN26 500.00 P 25.10 25.10 25.10 25.59 -1.66 34 1 1,238 +1
29JAN26 510.00 P 0.00 0.00 0.00 31.47 -1.32 35 1 1,794 0
29JAN26 520.00 P 0.00 0.00 0.00 37.88 -1.72 35 0 1,538 0
29JAN26 530.00 P 0.00 0.00 0.00 44.83 -0.39 36 0 294 0
29JAN26 540.00 P 0.00 0.00 0.00 52.19 -2.53 36 0 268 0
29JAN26 550.00 P 0.00 0.00 0.00 60.22 +1.18 37 0 291 0
29JAN26 560.00 P 0.00 0.00 0.00 68.68 -2.53 38 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 77.46 -2.56 38 0 127 0
29JAN26 580.00 P 0.00 0.00 0.00 84.17 -4.93 34 0 37 0
29JAN26 590.00 P 0.00 0.00 0.00 95.18 -3.37 39 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 104.29 -3.89 40 0 27 0
29JAN26 610.00 P 0.00 0.00 0.00 113.60 -0.95 40 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 125.47 +1.21 48 0 69 0
29JAN26 630.00 P 0.00 0.00 0.00 131.65 -2.42 34 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 141.80 -2.20 38 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 151.60 -2.40 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 161.60 -2.40 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 171.60 -2.40 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 181.60 -2.40 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 191.60 -2.40 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 201.60 -2.40 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 211.60 -2.40 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 221.60 -2.40 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 231.60 -2.40 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 241.60 -2.40 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 251.60 -2.40 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 261.60 -2.40 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 271.60 -2.40 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 281.60 -2.40 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 291.60 -2.40 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 301.60 -2.40 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 311.60 -2.40 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 321.60 -2.40 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 331.60 -2.40 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 341.60 -2.40 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 351.60 -2.40 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 361.60 -2.40 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 371.60 -2.40 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 381.60 -2.40 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 391.60 -2.40 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 401.60 -2.40 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.68 -0.10 34 0 2 0
26FEB26 380.00 P 0.00 0.00 0.00 1.06 -0.15 34 0 6 0
26FEB26 390.00 P 0.00 0.00 0.00 1.60 -0.22 34 0 7 0
26FEB26 400.00 P 0.00 0.00 0.00 2.31 -0.40 34 0 107 0
26FEB26 410.00 P 0.00 0.00 0.00 3.44 -0.35 34 0 76 0
26FEB26 420.00 P 5.61 5.61 5.61 4.81 -0.45 34 17 112 +17
26FEB26 430.00 P 7.11 7.11 7.11 6.50 -0.61 34 15 55 +15
26FEB26 440.00 P 0.00 0.00 0.00 8.51 -0.50 34 0 97 0
26FEB26 450.00 P 0.00 0.00 0.00 11.05 -0.51 34 0 136 0
26FEB26 460.00 P 0.00 0.00 0.00 13.91 -0.54 34 0 49 0
26FEB26 470.00 P 0.00 0.00 0.00 16.86 -1.05 33 0 278 0
26FEB26 480.00 P 0.00 0.00 0.00 21.23 -0.99 34 0 224 0
26FEB26 490.00 P 26.89 26.89 25.00 25.85 -0.89 34 42 203 +42
26FEB26 500.00 P 0.00 0.00 0.00 30.45 -2.10 33 0 349 0
26FEB26 510.00 P 0.00 0.00 0.00 35.76 -2.80 33 0 48 0
26FEB26 520.00 P 0.00 0.00 0.00 42.94 +0.40 34 0 72 0
26FEB26 530.00 P 0.00 0.00 0.00 49.94 +1.12 35 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 57.17 +1.48 35 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 64.65 -1.13 36 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 72.63 +1.10 36 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 80.32 -0.40 36 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 89.53 +0.43 38 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 97.43 -1.12 37 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 107.32 -0.86 39 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 117.03 +1.11 41 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 125.47 +0.25 40 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 134.45 -0.31 40 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 143.07 -1.31 38 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 152.00 -2.16 35 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 163.32 -0.71 42 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 55 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 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 48 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 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 41 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 500 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 110 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 191 0
30MAR26 285.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 31 0
30MAR26 300.00 P 1.35 1.35 1.35 0.08 -0.01 35 1 446 +1
30MAR26 310.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 66 0
30MAR26 320.00 P 1.68 1.68 1.68 0.23 -0.04 34 1 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.37 -0.07 34 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.56 -0.12 34 0 1,398 0
30MAR26 350.00 P 1.20 1.20 1.20 0.88 -0.12 34 1 884 0
30MAR26 360.00 P 0.00 0.00 0.00 1.31 -0.18 34 0 317 0
30MAR26 370.00 P 0.00 0.00 0.00 1.87 -0.26 34 0 454 0
30MAR26 380.00 P 0.00 0.00 0.00 2.59 -0.34 34 0 161 0
30MAR26 390.00 P 0.00 0.00 0.00 3.70 -0.27 35 0 405 0
30MAR26 400.00 P 6.00 6.00 6.00 4.80 -0.52 34 4 542 +4
30MAR26 410.00 P 0.00 0.00 0.00 6.44 -0.63 35 0 325 0
30MAR26 420.00 P 9.09 9.09 9.09 8.38 -0.71 35 1 246 0
30MAR26 430.00 P 0.00 0.00 0.00 10.55 -0.61 35 0 368 0
30MAR26 440.00 P 0.00 0.00 0.00 13.19 -0.45 35 0 307 0
30MAR26 450.00 P 16.20 16.20 16.20 16.13 -0.43 35 2 236 0
30MAR26 460.00 P 0.00 0.00 0.00 19.41 -0.58 35 0 97 0
30MAR26 470.00 P 0.00 0.00 0.00 23.14 -0.66 35 0 4,474 0
30MAR26 480.00 P 26.69 26.69 26.69 27.32 -0.82 35 1,015 1,895 +1,000
30MAR26 490.00 P 32.85 32.85 32.79 31.32 -1.85 34 30 1,127 +15
30MAR26 500.00 P 35.70 35.70 35.70 36.75 -2.00 34 3 1,136 +3
30MAR26 510.00 P 0.00 0.00 0.00 42.27 -2.28 34 0 150 0
30MAR26 520.00 P 0.00 0.00 0.00 48.30 -2.83 35 0 106 0
30MAR26 530.00 P 0.00 0.00 0.00 54.44 -0.20 34 0 79 0
30MAR26 540.00 P 0.00 0.00 0.00 61.22 -3.64 35 0 60 0
30MAR26 550.00 P 71.50 71.50 71.50 68.81 -3.45 35 1 11 +1
30MAR26 560.00 P 0.00 0.00 0.00 77.58 -2.25 37 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 85.59 -2.26 37 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 91.80 -4.17 35 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 102.23 -2.35 38 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 110.87 -2.38 39 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 119.42 +0.70 39 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 127.62 +0.01 38 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 136.90 +0.22 39 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 145.45 -0.50 38 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 155.30 0.00 40 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 163.76 -1.10 38 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 173.17 -1.32 38 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 181.83 -2.40 34 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 191.68 -2.40 34 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 201.60 -2.40 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 211.60 -2.40 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 221.60 -2.40 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 231.60 -2.40 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 241.60 -2.40 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 251.60 -2.40 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 261.60 -2.40 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 271.60 -2.40 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 281.60 -2.40 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 291.60 -2.40 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 301.60 -2.40 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 311.60 -2.40 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 321.60 -2.40 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 331.60 -2.40 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 341.60 -2.40 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 351.60 -2.40 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 361.60 -2.40 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 371.60 -2.40 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 381.60 -2.40 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 391.60 -2.40 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 401.60 -2.40 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 691 0
29JUN26 255.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.25 -0.02 34 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.31 -0.02 34 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.38 -0.03 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.48 -0.03 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.58 -0.03 34 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.70 -0.05 34 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.86 -0.05 34 0 212 0
29JUN26 310.00 P 0.00 0.00 0.00 1.20 -0.08 34 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 1.70 -0.08 34 0 5 0
29JUN26 330.00 P 0.00 0.00 0.00 2.30 -0.12 34 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 3.04 -0.13 34 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 4.01 -0.18 34 0 280 0
29JUN26 360.00 P 0.00 0.00 0.00 5.23 -0.23 35 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 6.71 -0.27 35 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 8.25 -0.36 35 0 551 0
29JUN26 390.00 P 10.44 10.44 10.44 10.28 -0.38 35 50 373 +50
29JUN26 400.00 P 0.00 0.00 0.00 12.35 -0.15 35 0 206 0
29JUN26 410.00 P 0.00 0.00 0.00 14.67 -0.67 34 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 17.04 -0.91 34 0 18 0
29JUN26 430.00 P 0.00 0.00 0.00 20.89 +0.54 35 0 50 0
29JUN26 440.00 P 0.00 0.00 0.00 22.93 -1.04 34 0 3,477 0
29JUN26 450.00 P 0.00 0.00 0.00 26.57 -1.02 34 0 1,176 0
29JUN26 460.00 P 0.00 0.00 0.00 30.49 -1.09 34 0 1,432 0
29JUN26 470.00 P 0.00 0.00 0.00 34.63 -0.95 33 0 302 0
29JUN26 480.00 P 0.00 0.00 0.00 39.34 -1.50 33 0 3,891 0
29JUN26 490.00 P 0.00 0.00 0.00 44.53 -1.67 34 0 625 0
29JUN26 500.00 P 0.00 0.00 0.00 49.29 -2.47 33 0 180 0
29JUN26 510.00 P 0.00 0.00 0.00 55.88 -1.83 34 0 1,600 0
29JUN26 520.00 P 0.00 0.00 0.00 61.27 -2.14 34 0 12 0
29JUN26 530.00 P 0.00 0.00 0.00 67.45 -3.09 33 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 76.03 +1.95 35 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 82.34 -0.93 35 0 521 0
29JUN26 560.00 P 0.00 0.00 0.00 86.15 -4.21 32 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 96.91 -0.59 35 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 105.23 +1.46 36 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 112.97 +0.11 36 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 118.90 -1.73 34 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 128.89 +0.08 36 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 135.22 -1.87 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 145.71 +0.31 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 151.98 -1.99 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 160.70 -1.99 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 169.44 -2.00 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 178.22 -2.07 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 187.27 -2.10 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 196.36 -2.10 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 205.47 -2.11 34 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 214.70 -7.14 34 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 224.06 -2.19 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 233.46 -2.20 34 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 242.91 -2.23 34 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 252.49 -2.27 34 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 262.16 -2.30 34 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 271.88 -2.33 34 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 281.70 -2.35 34 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 292.22 -1.78 37 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 301.60 -2.40 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 311.60 -2.40 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 321.60 -2.40 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 331.60 -2.40 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 341.60 -2.40 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 351.60 -2.40 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 361.60 -2.40 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 371.60 -2.40 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 381.60 -2.40 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 391.60 -2.40 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 401.60 -2.40 0 0 0 0
29SEP26 320.00 P 5.85 5.85 5.85 3.56 -0.42 34 6 417 +6
29SEP26 330.00 P 0.00 0.00 0.00 4.62 -0.32 34 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 5.70 -0.41 34 0 17 0
29SEP26 350.00 P 0.00 0.00 0.00 7.38 -0.45 34 0 53 0
29SEP26 360.00 P 0.00 0.00 0.00 8.92 -0.50 34 0 18 0
29SEP26 370.00 P 0.00 0.00 0.00 10.56 -0.93 34 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 12.95 -0.62 34 0 40 0
29SEP26 390.00 P 0.00 0.00 0.00 15.34 -0.79 34 0 31 0
29SEP26 400.00 P 0.00 0.00 0.00 18.03 -0.80 34 0 186 0
29SEP26 410.00 P 0.00 0.00 0.00 20.19 -1.47 34 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 23.77 -1.10 34 0 55 0
29SEP26 430.00 P 0.00 0.00 0.00 26.87 -1.41 34 0 83 0
29SEP26 440.00 P 0.00 0.00 0.00 30.31 -1.49 34 0 1,314 0
29SEP26 450.00 P 0.00 0.00 0.00 34.16 -1.59 33 0 74 0
29SEP26 460.00 P 0.00 0.00 0.00 38.47 -2.59 34 0 76 0
29SEP26 470.00 P 0.00 0.00 0.00 42.70 -1.71 33 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 47.60 -1.55 33 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 52.87 -1.65 34 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 58.35 -1.65 34 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 64.02 -1.97 34 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 69.77 -2.52 34 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 76.83 -2.21 34 0 34 0
29SEP26 540.00 P 0.00 0.00 0.00 83.18 -2.16 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 89.07 -3.64 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 97.24 -0.58 35 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 102.99 -1.99 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 110.18 -2.00 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 117.43 -2.05 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 125.16 -2.12 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 132.97 -2.13 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 143.43 +0.46 35 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 148.80 -2.22 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 157.15 -2.22 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 165.52 -2.24 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 173.94 -2.24 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 185.45 +0.70 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 191.26 -2.30 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 200.08 -2.31 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 208.94 -2.31 34 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 16.71 -0.73 33 0 16 0
30DEC26 390.00 P 0.00 0.00 0.00 19.34 -0.81 33 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 22.05 -0.99 33 0 7 0
30DEC26 410.00 P 0.00 0.00 0.00 25.40 -0.90 33 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 28.70 -0.97 33 0 34 0
30DEC26 430.00 P 0.00 0.00 0.00 32.91 -0.05 34 0 2 0
30DEC26 440.00 P 0.00 0.00 0.00 36.84 +0.05 34 0 35 0
30DEC26 450.00 P 0.00 0.00 0.00 40.02 -0.97 33 0 15 0
30DEC26 460.00 P 0.00 0.00 0.00 44.21 -1.08 33 0 90 0
30DEC26 470.00 P 0.00 0.00 0.00 48.58 -1.44 33 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 53.08 -1.79 33 0 13 0
30DEC26 490.00 P 0.00 0.00 0.00 60.11 -0.33 34 0 2 0
30DEC26 500.00 P 0.00 0.00 0.00 63.42 -2.63 33 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 70.50 -0.69 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 76.05 -1.99 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 82.21 -1.58 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 88.66 -1.81 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 95.15 -3.45 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 102.49 -0.22 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 108.59 -1.18 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 115.78 -1.19 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 123.01 -1.21 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 130.31 -1.23 33 0 0 0
TOTAL PUT 4,315 144,720 +2,985
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 5.01
30DEC25 3.60 C 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.32 +0.02 60 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.22 +0.03 55 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.12 +0.02 50 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.02 +0.02 46 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 0.92 +0.01 41 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.82 +0.02 36 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.72 +0.03 32 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.41 +0.01 0 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.31 +0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.23 +0.02 16 0 3 0
30DEC25 4.90 C 0.10 0.10 0.10 0.15 +0.01 16 10 14 +6
30DEC25 5.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 116 0
30DEC25 5.25 C 0.01 0.01 0.01 0.02 0.00 19 104 984 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 52 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 622 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.44 +0.02 16 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.35 +0.02 16 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.27 +0.01 16 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.20 +0.01 16 0 0 0
29JAN26 5.00 C 0.11 0.11 0.11 0.15 +0.01 18 11 236 +11
29JAN26 5.25 C 0.00 0.00 0.00 0.05 0.00 17 0 195 0
29JAN26 5.50 C 0.00 0.00 0.00 0.02 0.00 19 0 310 0
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 27 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 45 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 0.92 +0.01 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.63 0.00 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.46 +0.02 16 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.38 +0.03 17 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.30 +0.01 16 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.24 +0.02 17 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.19 +0.03 18 0 85 0
26FEB26 5.25 C 0.00 0.00 0.00 0.08 +0.01 17 0 249 0
26FEB26 5.50 C 0.00 0.00 0.00 0.03 0.00 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 0.00 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.65 0.00 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.57 +0.01 15 0 10 0
30MAR26 4.60 C 0.42 0.47 0.42 0.48 0.00 15 60 60 +60
30MAR26 4.70 C 0.00 0.00 0.00 0.41 +0.01 16 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.34 +0.01 17 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.28 +0.02 17 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.22 +0.01 17 0 1,061 0
30MAR26 5.25 C 0.00 0.00 0.00 0.12 +0.01 17 0 1,105 0
30MAR26 5.50 C 0.00 0.00 0.00 0.06 0.00 18 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 17 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 0.00 0.00 0.00 0.01 0.00 21 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 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 0.98 +0.01 15 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.89 0.00 16 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.80 0.00 17 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 0.00 16 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.64 0.00 18 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.58 +0.02 20 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.50 +0.01 19 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 0.00 18 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.37 0.00 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 0.00 19 0 16 0
29JUN26 5.25 C 0.00 0.00 0.00 0.21 0.00 19 0 222 0
29JUN26 5.50 C 0.00 0.00 0.00 0.14 0.00 20 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 0.00 19 0 94 0
29JUN26 6.00 C 0.06 0.06 0.06 0.05 0.00 20 30 516 +30
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 18 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 0.99 +0.01 17 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.90 +0.01 17 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.81 +0.01 17 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.72 +0.01 16 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.65 +0.01 17 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 +0.02 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 +0.02 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.45 +0.02 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 +0.01 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 +0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 +0.01 19 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 0.00 18 0 65 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 0.00 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 0.00 19 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.00 +0.02 17 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.92 +0.02 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.84 +0.01 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.77 +0.01 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 +0.01 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.64 +0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.58 +0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.53 +0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.47 +0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.43 +0.01 20 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 0.00 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 7.00 C 0.06 0.06 0.06 0.04 0.00 21 49 50 +49
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 264 15,087 +156
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.02 0.00 19 0 180 0
30DEC25 4.90 P 0.07 0.07 0.06 0.04 0.00 18 52 882 -11
30DEC25 5.00 P 0.12 0.12 0.12 0.08 0.00 18 20 1,058 +20
30DEC25 5.25 P 0.33 0.33 0.33 0.26 -0.01 21 50 1,498 -50
30DEC25 5.50 P 0.00 0.00 0.00 0.50 -0.02 29 0 666 0
30DEC25 5.75 P 0.00 0.00 0.00 0.76 -0.01 45 0 150 0
30DEC25 6.00 P 0.00 0.00 0.00 1.01 -0.01 55 0 52 0
30DEC25 6.25 P 0.00 0.00 0.00 1.26 -0.01 64 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.51 -0.01 72 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.76 -0.01 80 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.01 -0.02 88 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.26 -0.01 95 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.51 -0.02 101 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.76 -0.01 108 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.01 -0.01 114 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.26 -0.04 120 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.02 0.00 20 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 0.07 0.07 0.06 0.05 0.00 18 70 230 +70
29JAN26 4.90 P 0.11 0.11 0.11 0.08 -0.01 18 20 116 +20
29JAN26 5.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 259 0
29JAN26 5.25 P 0.00 0.00 0.00 0.29 -0.01 20 0 411 0
29JAN26 5.50 P 0.00 0.00 0.00 0.51 -0.01 23 0 158 0
29JAN26 5.75 P 0.00 0.00 0.00 0.76 -0.02 30 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.01 -0.02 37 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.27 0.00 46 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.52 0.00 52 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.77 -0.01 57 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.01 -0.02 59 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.26 -0.01 63 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.52 -0.01 72 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 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 0.02 +0.01 19 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.03 +0.01 18 0 10 0
26FEB26 4.70 P 0.06 0.06 0.06 0.05 0.00 18 5 25 +5
26FEB26 4.80 P 0.08 0.08 0.08 0.08 +0.01 19 20 70 +20
26FEB26 4.90 P 0.00 0.00 0.00 0.11 +0.01 18 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 190 0
26FEB26 5.25 P 0.00 0.00 0.00 0.31 0.00 19 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.52 -0.01 21 0 200 0
26FEB26 5.75 P 0.00 0.00 0.00 0.76 -0.02 25 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.01 -0.02 31 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.27 0.00 38 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.52 0.00 43 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.77 -0.01 48 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.01 -0.02 49 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.27 0.00 56 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.52 -0.01 60 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 31 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 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 20 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 18 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 0.00 18 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.05 0.00 19 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.07 0.00 18 0 590 0
30MAR26 4.80 P 0.00 0.00 0.00 0.10 0.00 18 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.13 -0.01 18 0 835 0
30MAR26 5.00 P 0.20 0.20 0.20 0.18 -0.01 18 50 686 +50
30MAR26 5.25 P 0.00 0.00 0.00 0.33 -0.01 19 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.53 -0.02 20 0 635 0
30MAR26 5.75 P 0.00 0.00 0.00 0.76 -0.02 22 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 1.02 -0.01 29 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.27 0.00 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.52 0.00 38 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.77 -0.01 41 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.02 -0.01 45 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.27 0.00 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.52 -0.01 52 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.77 0.00 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.02 0.00 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.27 -0.03 61 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.01 19 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 -0.01 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 0.00 20 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 0.00 20 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.17 -0.01 19 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.21 -0.01 19 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.25 -0.01 19 0 12 0
29JUN26 5.00 P 0.00 0.00 0.00 0.31 -0.01 19 0 75 0
29JUN26 5.25 P 0.00 0.00 0.00 0.47 -0.01 20 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.66 +0.01 21 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 -0.01 22 0 67 0
29JUN26 6.00 P 0.00 0.00 0.00 1.10 0.00 24 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.33 0.00 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.57 0.00 27 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.81 0.00 29 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.05 0.00 30 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.30 +0.01 33 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.54 +0.01 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.79 0.00 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.03 0.00 38 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.28 -0.02 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 0.11 -0.01 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 -0.01 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 0.00 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 0.00 19 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 0.00 20 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 -0.01 19 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 -0.02 19 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 -0.02 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.90 -0.01 21 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.11 -0.02 21 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.35 -0.01 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 -0.03 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.82 -0.01 26 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.06 -0.01 28 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.30 -0.01 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.54 -0.01 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.79 -0.01 32 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 0.00 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 0.00 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 -0.01 21 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.01 21 0 100 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
30DEC26 5.00 P 0.48 0.48 0.48 0.43 -0.01 21 25 75 +25
30DEC26 5.25 P 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.75 -0.02 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.95 -0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.15 -0.02 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.38 -0.01 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.61 -0.02 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.85 -0.01 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.09 -0.02 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.34 -0.02 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.58 -0.01 32 0 0 0
TOTAL PUT 312 15,231 +149
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$ 10.23
30DEC25 5.00 C 0.00 0.00 0.00 5.24 +0.11 109 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.99 +0.11 98 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.74 +0.11 86 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.49 +0.11 65 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.24 +0.11 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.99 +0.06 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.74 +0.11 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.54 +0.16 110 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.24 +0.11 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.99 +0.11 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.74 +0.11 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.49 +0.11 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.24 +0.12 0 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 1.98 +0.09 0 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 1.73 +0.09 0 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 1.49 +0.10 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.24 +0.09 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.01 +0.12 27 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 0.78 +0.06 26 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 0.58 +0.08 27 0 265 0
30DEC25 10.00 C 0.29 0.29 0.29 0.41 +0.06 28 15 255 0
30DEC25 10.50 C 0.00 0.00 0.00 0.17 +0.03 28 0 591 0
30DEC25 11.00 C 0.04 0.04 0.04 0.06 +0.01 29 3 761 +3
30DEC25 11.50 C 0.00 0.00 0.00 0.02 0.00 31 0 615 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 727 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 49 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 3.26 +0.11 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.01 +0.11 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.76 +0.11 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.59 +0.18 56 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.27 +0.13 30 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.02 +0.13 26 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.77 +0.06 22 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.54 +0.11 27 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.37 +0.11 35 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.15 +0.15 33 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 0.95 +0.14 32 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 0.74 +0.10 29 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 0.58 +0.08 28 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 0.34 +0.05 29 0 390 0
29JAN26 11.00 C 0.18 0.18 0.18 0.19 +0.03 29 2 390 0
29JAN26 11.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 80 0
29JAN26 12.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 266 0
29JAN26 12.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 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 42 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 49 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.59 +0.18 42 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.28 +0.06 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.07 +0.14 30 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.79 +0.08 17 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.59 +0.12 26 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.37 +0.09 26 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.19 +0.11 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.99 +0.08 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.83 +0.07 27 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.70 +0.08 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.47 +0.07 29 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.29 +0.04 29 0 72 0
26FEB26 11.50 C 0.14 0.14 0.14 0.17 +0.02 29 88 138 +88
26FEB26 12.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 0.00 29 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 31 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 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.28 +0.11 49 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.03 +0.11 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.78 +0.11 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.53 +0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.29 +0.11 38 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.04 +0.11 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.79 +0.11 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.55 +0.17 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.34 +0.17 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.10 +0.16 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.87 +0.21 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.59 +0.14 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.35 +0.13 30 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.10 +0.11 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.88 +0.05 27 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 1.69 +0.08 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.53 +0.18 32 0 14 0
30MAR26 9.25 C 0.00 0.00 0.00 1.28 +0.10 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.16 +0.14 31 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 0.96 +0.09 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.82 +0.08 29 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 0.58 +0.06 29 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.40 +0.04 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.27 +0.03 29 0 135 0
30MAR26 12.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 23 0
30MAR26 13.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.04 0.00 29 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 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 4.09 +0.12 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.85 +0.13 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.62 +0.14 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.38 +0.14 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.15 +0.13 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.90 +0.13 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.68 +0.12 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.45 +0.11 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.21 +0.06 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.05 +0.06 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.84 +0.09 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.67 +0.09 28 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.50 +0.06 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.35 +0.07 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.21 +0.07 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.08 +0.07 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.84 +0.04 29 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.65 +0.04 29 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 0.50 +0.04 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.38 +0.03 29 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.30 +0.04 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 +0.01 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 0.05 +0.01 31 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 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.40 +0.09 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.17 +0.10 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.95 +0.10 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.74 +0.13 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.53 +0.10 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.31 +0.11 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.11 +0.08 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.92 +0.08 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.75 +0.08 28 0 26 0
29SEP26 9.25 C 0.00 0.00 0.00 1.60 +0.08 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.46 +0.06 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.32 +0.07 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.20 +0.07 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.98 +0.07 29 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.79 +0.06 29 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 0.66 +0.07 30 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.52 +0.04 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.42 +0.03 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 +0.03 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 +0.03 31 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 +0.01 31 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 2.79 +0.09 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.60 +0.08 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.41 +0.08 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.24 +0.08 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.07 +0.07 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.91 +0.06 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.76 +0.11 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.59 +0.07 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.45 +0.05 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.34 +0.05 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.15 +0.04 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.96 +0.05 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.78 +0.03 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.67 +0.04 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.54 +0.01 29 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.46 +0.01 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 +0.01 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
TOTAL CALL 108 8,671 +91
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.02 -0.02 29 0 81 0
30DEC25 9.50 P 0.10 0.10 0.10 0.05 -0.02 30 20 191 +20
30DEC25 9.75 P 0.12 0.12 0.12 0.10 -0.03 30 4 292 +4
30DEC25 10.00 P 0.28 0.28 0.28 0.17 -0.06 29 1 565 -1
30DEC25 10.50 P 0.63 0.63 0.63 0.44 -0.08 30 90 275 -90
30DEC25 11.00 P 0.00 0.00 0.00 0.83 -0.11 32 90 2,434 -90
30DEC25 11.50 P 0.00 0.00 0.00 1.31 -0.11 40 90 2,344 -90
30DEC25 12.00 P 0.00 0.00 0.00 1.80 -0.14 47 0 0 -177
30DEC25 12.50 P 0.00 0.00 0.00 2.31 -0.14 59 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.81 -0.07 67 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.33 -0.05 81 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.85 -0.03 95 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.27 -0.11 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.77 -0.16 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.34 -0.19 114 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.85 -0.03 123 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.27 -0.23 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 8.75 P 0.06 0.06 0.05 0.04 0.00 31 36 59 +36
29JAN26 9.00 P 0.08 0.08 0.08 0.06 -0.01 29 6 8 +6
29JAN26 9.25 P 0.14 0.14 0.14 0.10 -0.01 29 1 83 +1
29JAN26 9.50 P 0.00 0.00 0.00 0.15 -0.03 29 0 99 0
29JAN26 9.75 P 0.00 0.00 0.00 0.22 -0.04 29 0 524 0
29JAN26 10.00 P 0.00 0.00 0.00 0.32 -0.05 29 0 569 0
29JAN26 10.50 P 0.00 0.00 0.00 0.58 -0.07 29 0 432 0
29JAN26 11.00 P 0.00 0.00 0.00 0.93 -0.09 30 0 545 0
29JAN26 11.50 P 0.00 0.00 0.00 1.31 -0.11 27 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.80 -0.14 32 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 2.34 -0.11 44 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.81 -0.07 45 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.33 -0.05 54 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.85 -0.03 62 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.32 -0.06 62 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.77 -0.16 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.34 -0.19 75 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.85 -0.03 81 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.27 -0.23 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.16 -0.03 29 0 50 0
26FEB26 9.50 P 0.00 0.00 0.00 0.22 -0.04 28 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.31 -0.05 29 0 28 0
26FEB26 10.00 P 0.00 0.00 0.00 0.41 -0.06 29 0 35 0
26FEB26 10.50 P 0.00 0.00 0.00 0.66 -0.09 28 0 45 0
26FEB26 11.00 P 0.00 0.00 0.00 1.01 -0.09 29 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 1.41 -0.11 31 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.85 -0.12 32 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.35 -0.10 38 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.81 -0.07 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.33 -0.05 45 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.85 -0.03 52 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.32 -0.06 52 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.77 -0.16 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.34 -0.19 62 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.85 -0.03 67 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.27 -0.23 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 -0.01 29 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.13 -0.01 30 0 50 0
30MAR26 9.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.24 -0.03 29 0 52 0
30MAR26 9.50 P 0.00 0.00 0.00 0.32 -0.03 30 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.41 -0.04 29 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.52 -0.05 30 0 188 0
30MAR26 10.50 P 0.00 0.00 0.00 0.77 -0.08 29 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 1.10 -0.09 30 0 67 0
30MAR26 11.50 P 0.00 0.00 0.00 1.43 -0.15 28 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.92 -0.05 33 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.35 -0.12 33 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.81 -0.12 33 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.33 -0.05 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.85 -0.03 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.32 -0.06 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.77 -0.16 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.34 -0.19 54 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.85 -0.03 58 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.27 -0.23 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 0.00 31 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 -0.02 30 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.27 -0.03 30 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.34 -0.03 30 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.43 -0.03 30 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.51 -0.05 30 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.61 -0.05 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.73 -0.05 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.01 -0.04 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.32 -0.07 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.68 -0.06 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.07 -0.07 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.49 -0.06 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.92 -0.08 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.39 -0.09 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.85 -0.11 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.32 -0.06 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.77 -0.16 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.34 -0.19 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.85 -0.03 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.27 -0.23 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.32 -0.01 31 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.39 -0.02 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.47 -0.02 31 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.56 -0.02 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.66 -0.02 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.76 -0.04 31 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.89 -0.03 31 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 1.00 -0.05 31 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.30 -0.04 31 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.62 -0.05 32 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.97 -0.06 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.34 -0.08 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.74 -0.08 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.17 -0.08 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.61 -0.05 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.05 -0.08 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.51 -0.08 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.96 -0.08 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.34 -0.19 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.85 -0.13 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.27 -0.23 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.26 -0.02 30 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 -0.03 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.39 -0.04 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 -0.04 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 -0.05 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.65 -0.05 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.75 -0.05 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.86 -0.06 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.98 -0.07 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.11 -0.06 30 0 12 0
30DEC26 10.50 P 1.50 1.50 1.50 1.36 -0.09 30 90 114 +90
30DEC26 11.00 P 0.00 0.00 0.00 1.71 -0.08 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.06 -0.09 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.43 -0.09 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.82 -0.10 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.17 -0.08 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.61 -0.05 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.05 -0.08 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.51 -0.08 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.96 -0.08 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.34 -0.19 29 0 0 0
TOTAL PUT 428 11,618 -291
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$ 1.37
30DEC25 0.45 C 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.87 +0.08 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.77 +0.08 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.72 +0.08 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.67 +0.07 0 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.62 +0.07 0 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.57 +0.08 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.52 +0.07 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.47 +0.08 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.42 +0.08 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.37 +0.07 0 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.32 +0.07 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.27 +0.07 0 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.22 +0.07 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.18 +0.07 47 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.13 +0.05 36 0 79 0
30DEC25 1.30 C 0.00 0.00 0.00 0.10 +0.05 45 0 54 0
30DEC25 1.35 C 0.00 0.00 0.00 0.07 +0.04 45 0 70 0
30DEC25 1.40 C 0.04 0.04 0.04 0.04 +0.02 40 168 200 +142
30DEC25 1.45 C 0.00 0.00 0.00 0.03 +0.02 46 0 177 0
30DEC25 1.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 274 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 74 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 80 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 97 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.57 +0.08 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.52 +0.07 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.47 +0.08 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.43 +0.07 62 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.38 +0.07 54 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.33 +0.07 47 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.28 +0.06 40 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.24 +0.07 45 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.20 +0.06 45 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.16 +0.05 42 0 25 0
29JAN26 1.30 C 0.00 0.00 0.00 0.13 +0.06 44 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.10 +0.04 43 0 56 0
29JAN26 1.40 C 0.00 0.00 0.00 0.08 +0.04 44 0 71 0
29JAN26 1.45 C 0.00 0.00 0.00 0.06 +0.03 44 0 38 0
29JAN26 1.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29JAN26 1.55 C 0.03 0.03 0.03 0.03 +0.02 42 100 100 +100
29JAN26 1.60 C 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.58 +0.08 65 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.53 +0.08 58 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.48 +0.07 51 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.43 +0.07 45 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.39 +0.07 53 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.34 +0.07 46 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.29 +0.06 40 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.25 +0.06 41 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.21 +0.05 40 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.18 +0.05 43 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.15 +0.04 43 0 30 0
26FEB26 1.35 C 0.00 0.00 0.00 0.13 +0.04 46 0 30 0
26FEB26 1.40 C 0.00 0.00 0.00 0.11 +0.04 47 0 62 0
26FEB26 1.45 C 0.00 0.00 0.00 0.09 +0.04 47 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.07 +0.03 45 0 25 0
26FEB26 1.55 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.87 +0.08 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.83 +0.08 89 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.78 +0.08 80 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.73 +0.08 71 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.68 +0.08 63 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.63 +0.08 56 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.58 +0.08 49 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.53 +0.07 43 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.48 +0.07 37 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.44 +0.07 48 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.39 +0.07 42 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.34 +0.06 37 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.30 +0.06 39 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.26 +0.06 39 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.22 +0.05 37 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.19 +0.05 39 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.16 +0.04 39 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.14 +0.04 41 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.11 +0.03 39 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.09 +0.03 39 0 54 0
30MAR26 1.50 C 0.00 0.00 0.00 0.07 +0.02 38 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.06 +0.02 39 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.05 +0.02 40 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.03 +0.02 39 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.83 +0.08 48 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.78 +0.08 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.73 +0.08 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.68 +0.08 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.64 +0.07 49 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.59 +0.08 44 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.54 +0.06 38 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.49 +0.06 33 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.45 +0.05 38 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.41 +0.06 40 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.37 +0.06 40 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.33 +0.05 39 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.30 +0.05 40 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.27 +0.06 41 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.24 +0.05 41 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.21 +0.04 40 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.19 +0.05 42 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.16 +0.03 40 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.14 +0.02 40 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.11 +0.02 41 0 46 0
29JUN26 1.60 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.07 +0.01 40 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.06 +0.01 40 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.03 +0.01 37 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.59 +0.08 41 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.55 +0.07 45 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.50 +0.07 40 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.46 +0.06 41 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.42 +0.07 41 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.38 +0.05 40 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.35 +0.06 42 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.32 +0.06 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.29 +0.05 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.26 +0.05 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.24 +0.05 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.21 +0.04 42 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.19 +0.04 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.17 +0.04 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.15 +0.03 41 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.14 +0.04 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.11 +0.03 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.10 +0.03 42 0 118 0
29SEP26 1.75 C 0.00 0.00 0.00 0.09 +0.03 42 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.08 +0.03 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.07 +0.03 42 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.06 +0.03 41 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.05 +0.03 40 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.55 +0.07 40 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.51 +0.07 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.47 +0.07 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.43 +0.06 40 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.40 +0.06 41 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.37 +0.06 42 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.34 +0.06 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.31 +0.05 41 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.28 +0.04 40 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.26 +0.04 41 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.24 +0.04 42 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.22 +0.04 42 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.20 +0.04 42 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.18 +0.03 41 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.17 +0.04 42 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.16 +0.04 43 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.14 +0.03 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.12 +0.03 42 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
TOTAL CALL 268 2,225 +242
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 200 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 182 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 110 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 97 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 73 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 -0.01 50 0 50 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 -0.02 39 0 28 0
30DEC25 1.30 P 0.00 0.00 0.00 0.02 -0.03 38 0 52 0
30DEC25 1.35 P 0.05 0.05 0.05 0.05 -0.03 47 4 97 -4
30DEC25 1.40 P 0.00 0.00 0.00 0.07 -0.05 42 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.11 -0.05 48 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.15 -0.06 50 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.19 -0.07 48 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.24 -0.07 56 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.28 -0.08 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.33 -0.08 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.38 -0.08 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.43 -0.08 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.48 -0.08 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.53 -0.08 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.58 -0.08 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.63 -0.08 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.73 -0.08 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.83 -0.08 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.93 -0.08 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 -0.01 39 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.04 -0.01 46 0 20 0
29JAN26 1.30 P 0.00 0.00 0.00 0.05 -0.03 41 0 69 0
29JAN26 1.35 P 0.00 0.00 0.00 0.08 -0.03 45 0 40 0
29JAN26 1.40 P 0.00 0.00 0.00 0.11 -0.04 47 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.14 -0.05 47 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.17 -0.05 44 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.21 -0.06 45 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.25 -0.06 45 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.29 -0.07 42 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.34 -0.07 47 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.39 -0.07 51 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.44 -0.07 56 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.48 -0.08 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.04 -0.01 44 0 2 0
26FEB26 1.25 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.08 -0.02 46 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.10 -0.03 45 0 90 0
26FEB26 1.40 P 0.00 0.00 0.00 0.13 -0.03 46 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.19 -0.04 45 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.23 -0.04 47 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.27 -0.05 47 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.30 -0.06 42 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.35 -0.06 46 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.39 -0.07 43 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.44 -0.07 46 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.49 -0.07 49 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 71 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 -0.01 42 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.06 -0.02 39 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.08 -0.03 39 0 26 0
30MAR26 1.35 P 0.00 0.00 0.00 0.10 -0.04 38 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.13 -0.05 39 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.16 -0.05 39 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.20 -0.05 42 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.23 -0.06 40 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.27 -0.06 41 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.31 -0.06 41 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.36 -0.06 44 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.40 -0.06 43 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.45 -0.06 46 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.49 -0.07 43 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.55 -0.06 52 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.59 -0.07 48 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.64 -0.07 51 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.73 -0.08 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.83 -0.08 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.93 -0.08 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 -0.01 42 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.08 -0.02 41 0 60 0
29JUN26 1.25 P 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.15 -0.04 42 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.18 -0.04 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.21 -0.04 43 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.24 -0.05 42 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.28 -0.05 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.31 -0.06 43 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.35 -0.05 43 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.39 -0.06 44 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.43 -0.07 44 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.48 -0.05 47 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.52 -0.06 46 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.57 -0.05 48 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.61 -0.06 47 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.66 -0.05 49 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.75 -0.06 49 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.84 -0.07 48 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.94 -0.07 51 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.08 -0.02 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.12 -0.02 42 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.19 -0.04 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.26 -0.04 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.29 -0.04 43 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.33 -0.04 44 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.36 -0.05 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.40 -0.05 43 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.44 -0.05 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.48 -0.04 44 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.52 -0.05 44 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.56 -0.05 44 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.61 -0.04 46 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.65 -0.05 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.69 -0.05 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.77 -0.06 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.86 -0.07 43 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.95 -0.07 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30DEC26 1.00 P 0.06 0.06 0.06 0.06 -0.02 40 4 4 +4
30DEC26 1.05 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.10 -0.02 42 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.15 -0.02 43 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.28 -0.04 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.31 -0.04 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.35 -0.04 43 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.38 -0.04 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.41 -0.06 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.45 -0.06 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.49 -0.05 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.53 -0.06 42 0 0 0
TOTAL PUT 8 1,583 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.95
30DEC25 1.70 C 0.00 0.00 0.00 1.25 -0.07 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.20 -0.08 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.16 -0.06 112 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.05 -0.07 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.96 -0.06 90 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.86 -0.06 80 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.78 -0.04 96 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.66 -0.06 61 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.56 -0.06 52 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.46 -0.06 43 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.35 -0.07 0 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.25 -0.08 0 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.16 -0.06 17 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.09 -0.05 21 0 120 0
30DEC25 3.00 C 0.04 0.04 0.03 0.04 -0.04 21 3 109 0
30DEC25 3.10 C 0.00 0.00 0.00 0.02 -0.02 24 0 216 0
30DEC25 3.20 C 0.01 0.01 0.01 0.01 -0.01 27 10 127 -10
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 34 0 96 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 41 0 106 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.01 -0.07 48 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.96 -0.07 45 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.86 -0.07 38 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.78 -0.05 57 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.66 -0.07 21 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.56 -0.07 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.46 -0.07 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.36 -0.07 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.27 -0.07 18 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.19 -0.07 20 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.13 -0.05 22 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.05 -0.03 23 0 52 0
29JAN26 3.20 C 0.03 0.03 0.03 0.03 -0.03 24 2 82 0
29JAN26 3.30 C 0.00 0.00 0.00 0.02 -0.02 26 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.78 -0.06 43 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.67 -0.07 29 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.57 -0.07 24 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.47 -0.07 20 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.38 -0.07 21 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.30 -0.06 23 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.17 -0.05 24 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.09 -0.02 26 0 100 0
26FEB26 3.20 C 0.00 0.00 0.00 0.06 -0.02 26 0 85 0
26FEB26 3.30 C 0.00 0.00 0.00 0.04 -0.01 26 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.22 -0.07 45 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.17 -0.07 42 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.12 -0.07 39 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.07 -0.07 36 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.02 -0.07 33 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.96 -0.07 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.87 -0.07 19 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.78 -0.06 33 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.67 -0.08 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.57 -0.07 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.48 -0.07 19 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.40 -0.06 23 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.31 -0.07 20 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.25 -0.06 23 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.19 -0.05 23 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.14 -0.05 23 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.11 -0.03 24 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.08 -0.03 25 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.05 -0.03 23 0 7 0
30MAR26 3.40 C 0.06 0.06 0.06 0.04 -0.02 25 1 4 +1
30MAR26 3.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.18 -0.07 38 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.13 -0.07 35 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.08 -0.07 32 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.03 -0.07 30 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.98 -0.07 27 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.88 -0.06 20 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.80 -0.05 32 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.69 -0.07 23 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.61 -0.06 27 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.51 -0.07 23 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.45 -0.05 27 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.37 -0.05 25 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.31 -0.04 26 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.21 -0.04 26 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.17 -0.04 26 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.14 -0.03 27 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.08 -0.03 26 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 -0.02 26 0 3 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.03 -0.07 27 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.99 -0.06 32 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.89 -0.07 28 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.80 -0.06 28 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.70 -0.07 25 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.62 -0.07 26 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.56 -0.04 29 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.48 -0.05 27 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.42 -0.03 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.35 -0.04 26 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.30 -0.04 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.25 -0.05 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.21 -0.04 26 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 -0.04 26 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.89 -0.07 25 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.80 -0.07 25 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.72 -0.07 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.64 -0.07 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.57 -0.06 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.50 -0.07 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.44 -0.06 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.35 -0.04 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.30 -0.05 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.26 -0.05 26 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 -0.05 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 -0.05 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 -0.04 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
TOTAL CALL 16 3,182 -9
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 62 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 21 0 48 0
30DEC25 2.90 P 0.01 0.04 0.01 0.03 +0.01 19 28 84 +5
30DEC25 3.00 P 0.06 0.10 0.06 0.08 +0.03 19 34 286 +5
30DEC25 3.10 P 0.00 0.00 0.00 0.16 +0.05 21 0 153 0
30DEC25 3.20 P 0.00 0.00 0.00 0.26 +0.07 30 0 36 0
30DEC25 3.30 P 0.00 0.00 0.00 0.36 +0.07 37 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.46 +0.08 44 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.56 +0.07 51 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.66 +0.07 57 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.76 +0.06 63 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.86 +0.07 69 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.96 +0.06 74 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.06 +0.07 79 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.16 +0.07 84 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.02 +0.01 24 0 24 0
29JAN26 2.80 P 0.03 0.03 0.03 0.03 0.00 20 5 490 +5
29JAN26 2.90 P 0.06 0.07 0.06 0.07 +0.02 22 4 90 +3
29JAN26 3.00 P 0.11 0.11 0.11 0.12 +0.02 22 11 33 +11
29JAN26 3.10 P 0.00 0.00 0.00 0.19 +0.03 23 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.28 +0.05 27 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.37 +0.06 29 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.46 +0.06 30 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.56 +0.06 34 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.66 +0.07 39 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.76 +0.06 43 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.86 +0.06 46 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.96 +0.05 50 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.06 +0.06 53 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.16 +0.06 57 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
26FEB26 2.80 P 0.05 0.05 0.05 0.07 +0.03 26 15 41 +15
26FEB26 2.90 P 0.08 0.09 0.08 0.11 +0.03 26 7 10 +7
26FEB26 3.00 P 0.00 0.00 0.00 0.17 +0.05 27 0 8 0
26FEB26 3.10 P 0.19 0.19 0.19 0.22 +0.05 25 2 12 +2
26FEB26 3.20 P 0.00 0.00 0.00 0.30 +0.06 27 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.38 +0.06 27 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.48 +0.07 32 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.56 +0.06 29 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.66 +0.06 32 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.76 +0.06 36 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.86 +0.06 39 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.96 +0.05 42 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.06 +0.06 45 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.16 +0.06 47 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 21 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 -0.01 21 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.04 0.00 21 0 59 0
30MAR26 2.80 P 0.06 0.07 0.06 0.07 +0.01 22 110 216 +110
30MAR26 2.90 P 0.00 0.00 0.00 0.12 +0.02 24 0 39 0
30MAR26 3.00 P 0.00 0.00 0.00 0.17 +0.02 24 0 134 0
30MAR26 3.10 P 0.00 0.00 0.00 0.23 +0.02 24 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.31 +0.04 25 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.39 +0.05 26 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.48 +0.06 28 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.57 +0.06 29 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.67 +0.06 32 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.77 +0.07 35 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.86 +0.06 34 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.96 +0.05 37 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.06 +0.06 39 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.16 +0.06 42 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 +0.01 27 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 +0.01 26 0 9 0
29JUN26 2.40 P 0.03 0.03 0.03 0.04 +0.01 25 1 6 +1
29JUN26 2.50 P 0.00 0.00 0.00 0.06 0.00 25 0 9 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 +0.01 25 0 6 0
29JUN26 2.70 P 0.11 0.11 0.11 0.12 +0.01 25 3 102 +3
29JUN26 2.80 P 0.15 0.15 0.15 0.16 +0.02 25 6 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.21 +0.02 25 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.27 +0.02 25 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.39 +0.02 24 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.48 +0.03 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.56 +0.03 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.64 +0.03 25 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.73 +0.04 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.82 +0.04 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.91 +0.05 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.01 +0.05 29 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.10 +0.05 28 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.20 +0.06 30 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 25 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 0.00 24 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 0.00 25 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 10 0
29SEP26 2.60 P 0.11 0.11 0.11 0.12 +0.01 25 5 15 +5
29SEP26 2.70 P 0.00 0.00 0.00 0.16 +0.01 25 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29SEP26 2.90 P 0.24 0.24 0.24 0.25 +0.02 25 5 6 +5
29SEP26 3.00 P 0.00 0.00 0.00 0.30 +0.01 25 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.36 +0.01 24 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.51 +0.03 26 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 +0.03 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.66 +0.02 25 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.75 +0.03 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.83 +0.03 25 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.92 +0.03 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.01 +0.03 25 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.10 +0.03 24 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.21 +0.05 29 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 2.20 P 0.04 0.04 0.04 0.05 0.00 26 1 1 +1
30DEC26 2.30 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.33 +0.01 25 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.39 +0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.53 +0.02 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.61 +0.03 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.68 +0.02 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.78 +0.04 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.85 +0.03 25 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.94 +0.03 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.03 +0.05 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.12 +0.05 26 0 0 0
TOTAL PUT 237 3,500 +178
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 32.00
30DEC25 8.75 C 0.00 0.00 0.00 23.27 +0.66 194 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.02 +0.66 188 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.77 +0.66 183 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.52 +0.66 177 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.27 +0.66 171 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.02 +0.66 166 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.52 +0.66 154 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.02 +0.66 140 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.52 +0.66 110 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.02 +0.66 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.52 +0.66 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.02 +0.66 0 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 18.52 +0.66 0 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 18.02 +0.65 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.53 +0.66 121 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.03 +0.66 114 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 16.53 +0.66 107 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.03 +0.66 99 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 15.53 +0.66 91 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.03 +0.66 81 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.50 +0.63 0 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 14.03 +0.66 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.53 +0.66 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.03 +0.66 0 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 12.51 +0.63 0 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 12.01 +0.63 0 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 11.04 +0.66 65 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 10.04 +0.66 55 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 9.04 +0.66 39 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 8.03 +0.64 0 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 7.04 +0.67 0 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 6.23 +0.65 66 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 5.23 +0.79 56 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 4.14 +0.53 39 0 58 0
30DEC25 29.00 C 3.32 3.32 3.32 3.25 +0.43 39 1 46 0
30DEC25 30.00 C 0.00 0.00 0.00 2.45 +0.44 39 0 61 0
30DEC25 31.00 C 1.62 1.62 1.62 1.76 +0.36 39 1 214 0
30DEC25 32.00 C 0.00 0.00 0.00 1.21 +0.25 39 0 116 0
30DEC25 33.00 C 0.76 0.76 0.73 0.80 +0.18 40 2 92 -1
30DEC25 34.00 C 0.36 0.49 0.36 0.50 +0.12 40 21 99 -13
30DEC25 35.00 C 0.00 0.00 0.00 0.29 +0.07 39 0 94 0
30DEC25 36.00 C 0.00 0.00 0.00 0.16 +0.04 39 0 62 0
30DEC25 37.00 C 0.14 0.14 0.14 0.09 +0.02 40 15 76 +15
30DEC25 38.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 99 0
30DEC25 39.00 C 0.06 0.06 0.06 0.03 +0.01 42 20 133 +20
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 113 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC25 43.00 C 0.03 0.03 0.03 0.01 0.00 50 17 44 -1
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JAN26 18.00 C 0.00 0.00 0.00 14.08 +0.66 52 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.58 +0.66 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 13.08 +0.66 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.59 +0.66 50 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.09 +0.66 45 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.09 +0.65 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.10 +0.65 38 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.12 +0.64 41 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.15 +0.63 41 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.14 +0.57 34 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 6.41 +0.74 48 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.49 +0.79 45 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 4.57 +0.51 41 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.70 +0.24 37 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 3.12 +0.42 40 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 2.51 +0.34 40 0 24 0
29JAN26 32.00 C 0.00 0.00 0.00 2.01 +0.29 41 0 40 0
29JAN26 33.00 C 1.40 1.41 1.40 1.58 +0.22 41 16 14 +2
29JAN26 34.00 C 0.00 0.00 0.00 1.24 +0.20 41 0 34 0
29JAN26 35.00 C 0.00 0.00 0.00 0.94 +0.16 41 0 20 0
29JAN26 36.00 C 0.00 0.00 0.00 0.70 +0.12 41 0 15 0
29JAN26 37.00 C 0.55 0.55 0.55 0.51 +0.09 41 15 62 -15
29JAN26 38.00 C 0.00 0.00 0.00 0.37 +0.07 41 0 2 0
29JAN26 39.00 C 0.00 0.00 0.00 0.27 +0.05 41 0 24 0
29JAN26 40.00 C 0.00 0.00 0.00 0.19 +0.04 41 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.13 +0.02 41 0 9 0
29JAN26 42.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 12.14 +0.65 38 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.16 +0.65 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.19 +0.64 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.23 +0.62 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.30 +0.61 41 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.39 +0.58 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.52 +0.55 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.70 +0.52 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.94 +0.48 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.23 +0.44 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.58 +0.41 40 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 3.03 +0.36 41 0 100 0
26FEB26 32.00 C 0.00 0.00 0.00 2.52 +0.31 41 0 102 0
26FEB26 33.00 C 0.00 0.00 0.00 2.09 +0.26 41 0 129 0
26FEB26 34.00 C 0.00 0.00 0.00 1.74 +0.23 41 0 30 0
26FEB26 35.00 C 0.00 0.00 0.00 1.41 +0.19 41 0 47 0
26FEB26 36.00 C 0.00 0.00 0.00 1.13 +0.16 41 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.90 +0.13 41 0 31 0
26FEB26 38.00 C 0.00 0.00 0.00 0.71 +0.10 41 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.56 +0.09 41 0 1 0
26FEB26 40.00 C 0.00 0.00 0.00 0.42 +0.06 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.34 +0.06 41 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.25 +0.04 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.19 +0.03 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.15 +0.03 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.33 +0.66 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.09 +0.66 81 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.84 +0.66 74 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.59 +0.66 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.34 +0.66 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.10 +0.66 75 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.60 +0.66 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.10 +0.65 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.61 +0.66 56 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 20.11 +0.65 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.62 +0.66 54 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 19.12 +0.66 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 18.63 +0.66 51 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.13 +0.66 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.64 +0.66 48 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 17.14 +0.66 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 16.65 +0.66 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.15 +0.65 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 15.66 +0.66 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.17 +0.66 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.67 +0.65 39 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.18 +0.65 41 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 13.69 +0.65 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.20 +0.65 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.71 +0.64 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.19 +0.27 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 11.26 +0.61 40 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 10.45 +0.73 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.67 +0.89 52 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.50 +0.56 41 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 7.63 +0.66 40 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.83 +0.32 41 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 6.28 +0.76 45 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 5.38 +0.47 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.83 +0.62 43 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 4.08 +0.40 41 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 3.55 +0.34 41 0 1 0
30MAR26 32.00 C 2.98 2.98 2.98 3.09 +0.34 42 1 1 +1
30MAR26 33.00 C 0.00 0.00 0.00 2.67 +0.30 42 0 26 0
30MAR26 34.00 C 0.00 0.00 0.00 2.29 +0.25 42 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 1.97 +0.24 42 0 25 0
30MAR26 36.00 C 0.00 0.00 0.00 1.66 +0.21 42 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 1.39 +0.18 42 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 1.17 +0.16 42 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 0.97 +0.13 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.81 +0.12 42 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.67 +0.10 42 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.53 +0.08 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.44 +0.07 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.36 +0.06 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.39 +0.66 70 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.14 +0.66 62 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.65 +0.66 65 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.15 +0.66 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.66 +0.66 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.17 +0.66 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.67 +0.66 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.18 +0.66 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.69 +0.66 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.20 +0.66 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.70 +0.66 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.21 +0.66 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.72 +0.66 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.23 +0.66 43 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.74 +0.65 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.25 +0.65 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.77 +0.65 43 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 14.28 +0.65 42 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 13.80 +0.64 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.33 +0.65 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.85 +0.64 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.39 +0.47 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.47 +0.63 43 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 10.57 +0.61 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.71 +0.60 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.88 +0.57 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.09 +0.55 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.35 +0.53 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.65 +0.50 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.00 +0.48 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.39 +0.44 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.84 +0.34 43 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.33 +0.31 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.95 +0.35 44 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 3.43 +0.33 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.13 +0.31 44 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 2.70 +0.28 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.46 +0.26 44 0 24 0
29JUN26 37.00 C 0.00 0.00 0.00 2.17 +0.23 44 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 1.92 +0.22 44 0 8 0
29JUN26 39.00 C 0.00 0.00 0.00 1.69 +0.20 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.44 +0.16 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.27 +0.16 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.11 +0.13 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.98 +0.12 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.86 +0.12 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.79 +0.65 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.31 +0.64 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.84 +0.65 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.37 +0.63 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.91 +0.63 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.45 +0.53 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.57 +0.62 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.71 +0.59 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.89 +0.57 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.11 +0.55 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.39 +0.53 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.68 +0.48 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.06 +0.49 43 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 6.44 +0.43 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.90 +0.32 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.42 +0.36 43 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 4.92 +0.25 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.62 +0.50 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.07 +0.31 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.72 +0.30 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.38 +0.29 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.08 +0.25 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.81 +0.25 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.62 +0.23 44 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.38 +0.20 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.11 +0.20 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.91 +0.18 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.73 +0.15 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.58 +0.15 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.43 +0.15 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.92 +0.58 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.15 +0.54 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.44 +0.53 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.76 +0.51 43 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 8.13 +0.47 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.55 +0.47 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.99 +0.42 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.50 +0.42 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.01 +0.39 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.58 +0.37 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.23 +0.41 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.78 +0.32 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.44 +0.30 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.12 +0.30 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.80 +0.27 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.52 +0.24 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.27 +0.25 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.02 +0.15 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.79 +0.20 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.60 +0.20 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.40 +0.19 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.21 +0.17 43 0 0 0
TOTAL CALL 109 2,970 +8
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 189 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 182 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 168 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 161 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 155 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 137 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 126 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 121 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 27 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 553 0
30DEC25 25.00 P 0.04 0.04 0.04 0.01 0.00 45 5 155 0
30DEC25 26.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 204 0
30DEC25 27.00 P 0.00 0.00 0.00 0.04 -0.04 40 0 42 0
30DEC25 28.00 P 0.13 0.13 0.13 0.09 -0.08 39 1 44 -1
30DEC25 29.00 P 0.27 0.27 0.25 0.21 -0.14 40 3 79 +1
30DEC25 30.00 P 0.63 0.63 0.43 0.42 -0.21 40 3 110 0
30DEC25 31.00 P 0.80 0.80 0.75 0.72 -0.32 39 3 74 -2
30DEC25 32.00 P 0.00 0.00 0.00 1.16 -0.40 39 0 41 0
30DEC25 33.00 P 0.00 0.00 0.00 1.76 -0.49 40 0 28 0
30DEC25 34.00 P 2.65 2.65 2.65 2.48 -0.56 41 1 9 -1
30DEC25 35.00 P 0.00 0.00 0.00 3.30 -0.41 42 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.12 -0.62 39 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.05 -0.64 39 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.01 -0.66 38 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.00 -0.66 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.00 -0.66 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.00 -0.66 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.00 -0.66 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.00 -0.66 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.00 -0.66 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 7 0
29JAN26 24.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 9 0
29JAN26 25.00 P 0.00 0.00 0.00 0.09 -0.05 41 0 18 0
29JAN26 26.00 P 0.00 0.00 0.00 0.17 -0.07 41 0 33 0
29JAN26 27.00 P 0.00 0.00 0.00 0.29 -0.11 41 0 59 0
29JAN26 28.00 P 0.50 0.50 0.49 0.47 -0.15 41 42 130 +2
29JAN26 29.00 P 0.81 0.81 0.75 0.71 -0.19 41 2 124 +1
29JAN26 30.00 P 0.00 0.00 0.00 1.00 -0.25 41 0 39 0
29JAN26 31.00 P 1.57 1.57 1.57 1.38 -0.33 40 1 48 0
29JAN26 32.00 P 0.00 0.00 0.00 1.87 -0.37 41 0 34 0
29JAN26 33.00 P 0.00 0.00 0.00 2.44 -0.44 41 0 1 0
29JAN26 34.00 P 0.00 0.00 0.00 2.98 -0.63 38 0 15 0
29JAN26 35.00 P 0.00 0.00 0.00 3.90 -0.52 43 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.69 -0.41 44 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.38 -0.57 41 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.25 -0.59 41 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.15 -0.62 40 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.09 -0.63 41 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.04 -0.64 40 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.01 -0.66 40 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.00 -0.66 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.00 -0.66 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.14 -0.05 41 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.23 -0.07 41 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 0.36 -0.11 41 0 20 0
26FEB26 27.00 P 0.00 0.00 0.00 0.54 -0.14 41 0 14 0
26FEB26 28.00 P 0.00 0.00 0.00 0.78 -0.16 41 0 9 0
26FEB26 29.00 P 1.05 1.05 1.05 1.05 -0.21 40 1 32 +1
26FEB26 30.00 P 0.00 0.00 0.00 1.39 -0.26 40 0 115 0
26FEB26 31.00 P 1.88 1.88 1.88 1.81 -0.32 40 15 133 +3
26FEB26 32.00 P 0.00 0.00 0.00 2.30 -0.37 40 0 115 0
26FEB26 33.00 P 0.00 0.00 0.00 2.89 -0.40 41 0 115 0
26FEB26 34.00 P 0.00 0.00 0.00 3.53 -0.46 41 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 4.06 -0.68 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.90 -0.51 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.68 -0.67 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.50 -0.56 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.36 -0.58 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.25 -0.60 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.16 -0.62 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.10 -0.63 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.05 -0.64 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.02 -0.65 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.12 -0.04 42 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.20 -0.05 42 0 3 0
30MAR26 24.00 P 0.37 0.37 0.37 0.31 -0.07 42 1 2 +1
30MAR26 25.00 P 0.00 0.00 0.00 0.45 -0.09 42 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.64 -0.11 42 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.87 -0.14 42 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 1.13 -0.18 42 0 11 0
30MAR26 29.00 P 0.00 0.00 0.00 1.45 -0.21 41 0 16 0
30MAR26 30.00 P 0.00 0.00 0.00 1.83 -0.25 41 0 3 0
30MAR26 31.00 P 0.00 0.00 0.00 2.27 -0.31 41 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 2.78 -0.35 41 0 47 0
30MAR26 33.00 P 0.00 0.00 0.00 3.37 -0.38 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.03 -0.37 42 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 4.74 -0.29 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.33 -0.45 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.19 -0.37 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.85 -0.51 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.67 -0.54 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.51 -0.56 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.39 -0.57 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.28 -0.59 41 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.20 -0.60 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.13 -0.62 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 -0.02 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 -0.03 43 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.23 -0.03 43 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.28 -0.04 43 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.34 -0.04 43 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.48 -0.07 44 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.64 -0.10 43 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 0.84 -0.10 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.05 -0.13 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.34 -0.14 43 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.65 -0.17 42 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 2.01 -0.21 42 0 1 0
29JUN26 28.00 P 2.42 2.42 2.42 2.42 -0.22 42 20 21 +20
29JUN26 29.00 P 2.87 2.87 2.87 2.87 -0.25 42 19 23 +19
29JUN26 30.00 P 3.36 3.36 3.36 3.35 -0.28 42 18 20 +18
29JUN26 31.00 P 0.00 0.00 0.00 3.91 -0.29 42 0 1 0
29JUN26 32.00 P 0.00 0.00 0.00 4.45 -0.33 42 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.21 -0.37 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.86 -0.39 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.55 -0.42 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.27 -0.42 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.00 -0.47 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.78 -0.47 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.57 -0.49 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.39 -0.50 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.22 -0.51 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.06 -0.54 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.94 -0.54 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.81 -0.56 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.27 -0.04 43 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.33 -0.04 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.39 -0.04 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.45 -0.06 43 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.53 -0.06 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.61 -0.07 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.80 -0.09 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.02 -0.11 43 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.28 -0.13 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.52 -0.16 42 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.88 -0.16 43 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.24 -0.17 43 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 2.63 -0.20 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.04 -0.25 42 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 3.53 -0.25 42 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 4.03 -0.27 42 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.62 -0.26 42 0 7 0
29SEP26 32.00 P 0.00 0.00 0.00 5.13 -0.48 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.90 -0.36 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.56 -0.37 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.22 -0.39 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.92 -0.42 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.65 -0.43 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.39 -0.45 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.16 -0.47 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.95 -0.48 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.75 -0.49 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.57 -0.52 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.42 -0.51 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.26 -0.52 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.39 -0.12 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.68 -0.15 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.05 -0.14 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.43 -0.12 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.82 -0.12 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.19 -0.19 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.71 -0.15 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.21 -0.16 43 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 4.74 -0.26 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.28 -0.30 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.81 -0.38 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.47 -0.35 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.12 -0.37 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.79 -0.37 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.47 -0.40 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.19 -0.42 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.92 -0.43 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.67 -0.43 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.43 -0.47 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.23 -0.47 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.03 -0.48 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.83 -0.51 43 0 0 0
TOTAL PUT 135 3,583 +62
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$ 85.65
12DEC25 55.00 C 0.00 0.00 0.00 30.75 -0.27 283 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 28.25 -0.27 258 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 25.75 -0.27 233 0 0 0
12DEC25 62.50 C 0.00 0.00 0.00 23.25 -0.27 209 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 20.75 -0.27 186 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 18.26 -0.26 167 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 15.76 -0.35 145 0 0 0
12DEC25 72.50 C 0.00 0.00 0.00 13.26 -0.26 123 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 10.76 -0.27 102 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 8.26 -0.27 81 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 5.74 -0.29 56 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 3.23 -0.29 34 0 4 0
12DEC25 85.00 C 1.11 1.11 0.70 0.81 -0.30 15 18 10 +7
12DEC25 87.50 C 0.05 0.05 0.05 0.14 -0.05 27 12 141 0
12DEC25 90.00 C 0.00 0.00 0.00 0.06 0.00 41 0 325 0
12DEC25 92.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 65 0
12DEC25 95.00 C 0.00 0.00 0.00 0.03 +0.01 66 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 0.02 +0.01 76 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
12DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
12DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
12DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 31.40 +0.38 196 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 29.12 +0.56 192 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 26.64 +0.57 177 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 23.26 -0.31 93 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 21.50 +0.44 139 0 0 0
19DEC25 67.50 C 0.00 0.00 0.00 18.82 +0.24 116 0 0 0
19DEC25 70.00 C 0.00 0.00 0.00 16.37 +0.26 104 0 0 0
19DEC25 72.50 C 0.00 0.00 0.00 13.80 +0.20 87 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 10.77 -0.28 44 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 8.65 +0.06 55 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 5.89 -0.17 32 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 3.40 -0.26 21 0 0 0
19DEC25 85.00 C 1.11 1.11 1.03 1.02 -0.26 11 62 72 +30
19DEC25 87.50 C 0.17 0.17 0.14 0.22 -0.05 15 70 116 +30
19DEC25 90.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
19DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
19DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 39.57 +0.48 176 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 38.37 0.00 161 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 37.23 +0.14 147 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 36.28 -0.06 146 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 33.34 -0.26 99 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 31.67 +0.57 141 0 3 0
30DEC25 57.50 C 0.00 0.00 0.00 29.12 +0.52 127 0 2 0
30DEC25 60.00 C 0.00 0.00 0.00 26.64 +0.53 117 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 23.96 +0.35 100 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 21.50 +0.32 91 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 18.82 +0.20 75 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 16.37 +0.24 68 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 13.80 +0.17 57 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 11.11 -0.03 42 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 8.65 +0.01 35 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 5.89 -0.26 19 0 698 0
30DEC25 82.50 C 0.00 0.00 0.00 3.46 -0.24 14 0 858 0
30DEC25 85.00 C 1.39 1.50 1.18 1.28 -0.27 10 236 2,205 +198
30DEC25 87.50 C 0.27 0.33 0.27 0.36 -0.11 12 193 8,061 +7
30DEC25 90.00 C 0.07 0.08 0.07 0.11 -0.03 14 30 5,775 0
30DEC25 92.50 C 0.04 0.05 0.03 0.04 -0.01 16 31 2,209 -2
30DEC25 95.00 C 0.02 0.02 0.02 0.03 +0.01 20 25 2,300 +25
30DEC25 97.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 9,400 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6,906 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 33.38 -0.35 42 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 31.67 +0.57 85 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 29.12 +0.37 77 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.69 +0.42 72 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 23.96 +0.18 59 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.50 +0.24 54 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.82 +0.02 44 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 16.37 +0.01 39 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 13.80 -0.02 32 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 11.11 -0.21 22 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 8.65 -0.46 18 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 6.08 -0.38 12 0 218 0
29JAN26 82.50 C 0.00 0.00 0.00 3.82 -0.38 11 0 1,156 0
29JAN26 85.00 C 1.94 1.94 1.94 1.93 -0.28 10 22 1,064 +22
29JAN26 87.50 C 0.86 0.92 0.81 0.92 -0.04 12 53 825 -9
29JAN26 90.00 C 0.40 0.42 0.37 0.50 +0.04 14 143 1,295 +87
29JAN26 92.50 C 0.00 0.00 0.00 0.29 +0.02 16 0 1,221 0
29JAN26 95.00 C 0.00 0.00 0.00 0.19 +0.02 18 0 1,236 0
29JAN26 97.50 C 0.00 0.00 0.00 0.13 +0.01 20 0 482 0
29JAN26 100.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 1,164 0
29JAN26 102.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 464 0
29JAN26 105.00 C 0.04 0.04 0.04 0.06 0.00 25 2 468 0
29JAN26 107.50 C 0.03 0.03 0.03 0.05 0.00 27 2 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 0.00 29 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 0.00 30 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 0.00 30 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 31.67 +0.29 66 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 29.12 +0.08 59 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.84 +0.32 58 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.96 +0.03 44 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.72 +0.28 45 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.17 +0.37 39 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 16.61 +0.25 33 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.07 -0.10 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.54 +0.22 23 0 0 0
26FEB26 77.50 C 9.04 9.04 9.04 9.05 -0.06 18 30 30 +30
26FEB26 80.00 C 0.00 0.00 0.00 6.64 -0.05 15 0 31 0
26FEB26 82.50 C 0.00 0.00 0.00 4.15 -0.36 10 0 125 0
26FEB26 85.00 C 2.40 2.41 2.40 2.50 -0.12 11 60 437 +50
26FEB26 87.50 C 1.30 1.42 1.30 1.31 -0.13 11 20 899 +20
26FEB26 90.00 C 0.70 0.70 0.68 0.70 -0.06 12 6 563 -4
26FEB26 92.50 C 0.41 0.41 0.40 0.38 -0.06 13 201 1,098 +201
26FEB26 95.00 C 0.25 0.25 0.25 0.22 -0.04 14 15 302 -15
26FEB26 97.50 C 0.00 0.00 0.00 0.13 -0.03 15 0 96 0
26FEB26 100.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 242 0
26FEB26 102.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 152 0
26FEB26 105.00 C 0.00 0.00 0.00 0.06 0.00 20 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.05 0.00 21 0 93 0
26FEB26 110.00 C 0.00 0.00 0.00 0.04 0.00 23 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 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 37.32 +0.17 54 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.28 -0.20 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.88 -0.18 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.67 +0.29 52 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.49 +0.27 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.84 +0.32 46 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.21 +0.28 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.82 +0.38 37 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.36 0.00 33 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.61 -0.28 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.27 +0.10 23 0 0 0
30MAR26 75.00 C 11.80 11.80 11.80 11.69 +0.29 18 30 133 +30
30MAR26 77.50 C 0.00 0.00 0.00 9.05 -0.19 13 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 6.91 -0.29 13 0 152 0
30MAR26 82.50 C 4.81 5.01 4.80 4.82 -0.27 12 97 498 +85
30MAR26 85.00 C 0.00 0.00 0.00 3.03 -0.31 11 0 1,659 0
30MAR26 87.50 C 1.87 1.91 1.85 1.76 -0.28 11 17 1,412 +5
30MAR26 90.00 C 1.23 1.23 1.23 1.16 -0.13 13 30 3,563 +30
30MAR26 92.50 C 0.82 0.82 0.72 0.76 -0.04 14 239 2,116 -239
30MAR26 95.00 C 0.49 0.49 0.48 0.56 0.00 15 20 534 0
30MAR26 97.50 C 0.36 0.36 0.36 0.43 +0.05 17 19 780 +17
30MAR26 100.00 C 0.00 0.00 0.00 0.35 +0.08 18 0 1,024 0
30MAR26 102.50 C 0.00 0.00 0.00 0.29 +0.09 20 0 1,014 0
30MAR26 105.00 C 0.00 0.00 0.00 0.26 +0.11 22 0 1,350 0
30MAR26 107.50 C 0.00 0.00 0.00 0.23 +0.11 23 0 1,073 0
30MAR26 110.00 C 0.00 0.00 0.00 0.21 +0.11 24 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.20 +0.12 26 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.19 +0.12 28 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.18 +0.12 29 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.17 +0.12 30 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 33.94 -0.33 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.11 +0.26 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.49 +0.19 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.84 +0.32 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.21 +0.03 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.82 -0.13 24 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 19.76 -0.12 27 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 16.82 -0.32 17 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.45 +0.12 16 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 12.10 +0.20 15 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 9.90 +0.22 15 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.71 -0.36 14 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 5.75 -0.29 13 0 129 0
29JUN26 85.00 C 0.00 0.00 0.00 4.09 -0.29 13 0 1,228 0
29JUN26 87.50 C 0.00 0.00 0.00 2.78 -0.22 12 0 857 0
29JUN26 90.00 C 2.21 2.21 2.10 1.92 -0.18 13 32 1,249 -2
29JUN26 92.50 C 0.00 0.00 0.00 1.33 -0.11 14 0 1,511 0
29JUN26 95.00 C 1.23 1.23 1.22 0.92 -0.08 14 28 1,064 +8
29JUN26 97.50 C 0.93 0.93 0.87 0.65 -0.04 15 23 157 0
29JUN26 100.00 C 0.67 0.67 0.67 0.46 -0.03 15 1 1,038 0
29JUN26 102.50 C 0.51 0.51 0.51 0.33 -0.02 16 1 55 +1
29JUN26 105.00 C 0.00 0.00 0.00 0.26 0.00 17 0 415 0
29JUN26 107.50 C 0.00 0.00 0.00 0.23 +0.04 18 0 112 0
29JUN26 110.00 C 0.00 0.00 0.00 0.21 +0.07 19 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.20 +0.09 20 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.19 +0.10 21 0 125 0
29JUN26 117.50 C 0.00 0.00 0.00 0.18 +0.11 22 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.17 +0.11 23 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 34.49 +0.22 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.11 +0.26 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.63 +0.21 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.86 -0.10 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.31 -0.18 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.87 -0.22 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.76 -0.12 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.24 +0.06 21 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 14.60 -0.04 17 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.10 -0.22 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.21 +0.21 16 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.86 -0.21 13 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 6.18 -0.53 14 0 494 0
29SEP26 85.00 C 0.00 0.00 0.00 4.86 -0.22 14 0 233 0
29SEP26 87.50 C 0.00 0.00 0.00 3.79 -0.20 15 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 3.04 -0.16 16 0 978 0
29SEP26 92.50 C 0.00 0.00 0.00 2.46 -0.13 16 0 47 0
29SEP26 95.00 C 0.00 0.00 0.00 2.02 -0.09 17 0 1,069 0
29SEP26 97.50 C 0.00 0.00 0.00 1.67 -0.09 18 0 20 0
29SEP26 100.00 C 1.15 1.15 1.13 1.41 -0.06 18 125 179 -60
29SEP26 102.50 C 0.00 0.00 0.00 1.19 -0.06 19 0 425 0
29SEP26 105.00 C 0.00 0.00 0.00 1.04 -0.04 20 0 185 0
29SEP26 107.50 C 0.00 0.00 0.00 0.90 -0.03 20 0 78 0
29SEP26 110.00 C 0.53 0.53 0.53 0.80 -0.02 21 2 140 -2
29SEP26 112.50 C 0.00 0.00 0.00 0.72 -0.01 22 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.64 -0.01 23 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.58 -0.01 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.54 0.00 24 0 2 0
30DEC26 55.00 C 0.00 0.00 0.00 32.40 +0.38 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.63 +0.21 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.02 +0.06 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.37 -0.62 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.92 -0.17 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.76 -0.12 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.26 -0.11 19 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 14.85 -0.15 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.58 +0.26 16 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.21 -0.14 14 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.54 -0.26 15 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 6.65 -0.16 14 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.38 -0.21 14 0 180 0
30DEC26 87.50 C 0.00 0.00 0.00 4.33 -0.28 14 0 31 0
30DEC26 90.00 C 3.06 3.06 3.06 3.61 -0.20 15 2 5 +2
30DEC26 92.50 C 2.53 2.53 2.45 3.02 -0.32 16 11 42 +10
30DEC26 95.00 C 0.00 0.00 0.00 2.55 -0.47 16 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 2.20 -0.53 17 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.88 -0.67 18 0 3 0
30DEC26 102.50 C 1.23 1.23 1.23 1.66 -0.73 18 5 122 +5
30DEC26 105.00 C 0.00 0.00 0.00 1.45 -0.79 19 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 1.29 -0.87 19 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 1.16 -0.93 20 0 58 0
30DEC26 112.50 C 0.00 0.00 0.00 1.04 -1.00 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.96 -1.03 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.89 -1.05 22 0 0 0
TOTAL CALL 1,913 86,122 +567
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
12DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.02 +0.01 80 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.04 +0.03 50 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.05 +0.03 32 0 0 0
12DEC25 85.00 P 0.08 0.09 0.08 0.11 +0.03 13 7 170 +7
12DEC25 87.50 P 0.00 0.00 0.00 1.98 +0.35 27 0 107 -257
12DEC25 90.00 P 0.00 0.00 0.00 4.48 +0.46 50 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 6.88 +0.37 54 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 9.38 +0.37 70 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 12.00 +0.49 108 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 14.38 +0.38 98 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 16.88 +0.38 111 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 19.38 +0.28 124 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 21.88 +0.28 136 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 24.39 +0.38 152 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 26.89 +0.38 164 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 29.40 +0.39 180 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 31.91 +0.40 195 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.07 +0.06 129 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.08 +0.07 119 0 0 0
19DEC25 60.00 P 0.00 0.00 0.00 0.09 +0.08 110 0 0 0
19DEC25 62.50 P 0.00 0.00 0.00 0.10 +0.09 101 0 0 0
19DEC25 65.00 P 0.00 0.00 0.00 0.11 +0.10 91 0 0 0
19DEC25 67.50 P 0.00 0.00 0.00 0.12 +0.11 82 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 0.13 +0.11 72 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 0.14 +0.11 62 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 0.15 +0.11 52 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.16 +0.11 42 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.17 +0.11 32 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.18 +0.09 21 0 0 0
19DEC25 85.00 P 0.26 0.30 0.24 0.27 +0.06 10 89 279 +52
19DEC25 87.50 P 1.98 1.98 1.98 1.98 +0.29 14 130 0 -130
19DEC25 90.00 P 0.00 0.00 0.00 4.48 +0.46 25 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 6.88 +0.34 28 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 9.38 +0.37 35 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 12.21 +0.52 63 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 14.38 +0.12 49 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 16.88 -0.12 56 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 19.38 -0.19 62 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 21.88 -0.27 68 0 0 0
19DEC25 110.00 P 0.00 0.00 0.00 24.39 +0.38 76 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 26.89 -0.41 82 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 29.40 +0.24 89 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 31.91 -0.29 96 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.07 +0.06 87 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.08 +0.07 80 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.09 +0.08 74 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.10 +0.09 68 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.11 +0.10 61 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.12 +0.11 55 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.13 +0.11 48 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.14 +0.11 42 0 1,052 0
30DEC25 75.00 P 0.00 0.00 0.00 0.15 +0.11 35 0 1,857 0
30DEC25 77.50 P 0.00 0.00 0.00 0.16 +0.11 28 0 1,733 0
30DEC25 80.00 P 0.00 0.00 0.00 0.17 +0.11 21 0 4,004 0
30DEC25 82.50 P 0.06 0.06 0.06 0.18 +0.09 14 113 4,354 -13
30DEC25 85.00 P 0.38 0.46 0.34 0.44 +0.06 9 415 10,991 +18
30DEC25 87.50 P 1.83 2.08 1.83 2.04 +0.25 11 72 3,850 0
30DEC25 90.00 P 4.12 4.43 4.00 4.48 +0.43 17 332 1,931 -170
30DEC25 92.50 P 0.00 0.00 0.00 6.88 +0.34 20 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 9.63 +0.62 35 0 120 0
30DEC25 97.50 P 0.00 0.00 0.00 12.21 +0.37 43 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 14.38 -0.04 35 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 16.88 -0.12 40 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 19.38 -0.19 45 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 21.88 -0.27 49 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.39 -0.33 54 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 26.89 -0.41 58 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 29.40 +0.24 63 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 31.91 -0.29 68 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 34.35 -0.37 0 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 0.07 +0.06 55 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.08 +0.07 51 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.09 +0.08 47 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.10 +0.09 43 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.11 +0.10 39 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.12 +0.11 35 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.13 +0.11 31 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.14 +0.11 27 0 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.15 +0.11 22 0 81 0
29JAN26 77.50 P 0.00 0.00 0.00 0.16 +0.11 18 0 512 0
29JAN26 80.00 P 0.00 0.00 0.00 0.17 +0.06 14 0 1,354 0
29JAN26 82.50 P 0.20 0.24 0.20 0.29 -0.05 11 12 2,152 +12
29JAN26 85.00 P 0.80 0.86 0.76 0.85 -0.05 10 35 7,750 +30
29JAN26 87.50 P 2.23 2.25 2.23 2.41 +0.32 11 8 838 +8
29JAN26 90.00 P 0.00 0.00 0.00 4.55 +0.39 13 0 767 0
29JAN26 92.50 P 0.00 0.00 0.00 7.12 +0.56 19 0 233 -5
29JAN26 95.00 P 0.00 0.00 0.00 9.65 +0.64 24 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 12.21 +0.37 29 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 14.54 +0.12 30 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 17.36 +0.36 40 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.93 +0.36 44 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 22.51 +0.36 49 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.39 -0.33 38 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.59 +0.29 57 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.40 +0.11 44 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 32.12 -0.08 54 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 34.48 -0.36 53 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.07 +0.06 44 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.08 +0.07 41 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.09 +0.08 38 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.10 +0.09 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.11 +0.10 31 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.12 +0.11 28 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.13 +0.11 25 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.14 +0.11 21 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 0.15 +0.11 18 0 60 0
26FEB26 77.50 P 0.07 0.08 0.07 0.16 +0.11 15 52 520 +52
26FEB26 80.00 P 0.00 0.00 0.00 0.25 +0.10 12 0 3,449 0
26FEB26 82.50 P 0.39 0.39 0.39 0.57 +0.13 11 22 2,028 0
26FEB26 85.00 P 1.02 1.17 1.02 1.21 +0.09 10 36 1,709 +32
26FEB26 87.50 P 2.54 2.57 2.50 2.62 +0.27 11 50 791 +30
26FEB26 90.00 P 4.39 4.39 4.31 4.55 +0.28 11 32 882 +2
26FEB26 92.50 P 0.00 0.00 0.00 7.12 +0.54 16 0 403 0
26FEB26 95.00 P 0.00 0.00 0.00 9.65 +0.38 20 0 0 -30
26FEB26 97.50 P 0.00 0.00 0.00 12.21 +0.37 25 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.54 +0.12 25 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 17.36 +0.36 33 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.93 +0.36 37 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 22.51 +0.36 41 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.39 -0.33 32 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.59 +0.29 48 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.40 -0.23 37 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 32.12 -0.08 45 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 34.48 -0.36 45 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 0.07 +0.06 37 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.08 +0.07 34 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.09 +0.08 32 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.10 +0.09 29 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.11 +0.10 26 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.12 +0.11 24 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.13 +0.11 21 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.14 +0.11 18 0 481 0
30MAR26 75.00 P 0.00 0.00 0.00 0.15 +0.11 15 0 2,304 0
30MAR26 77.50 P 0.14 0.15 0.14 0.16 +0.04 13 180 2,269 +62
30MAR26 80.00 P 0.30 0.30 0.30 0.37 +0.06 12 6 3,712 +6
30MAR26 82.50 P 0.72 0.72 0.69 0.81 +0.08 12 12 3,030 -5
30MAR26 85.00 P 1.55 1.55 1.50 1.57 +0.07 11 67 2,972 +19
30MAR26 87.50 P 2.86 2.94 2.86 2.77 +0.09 11 178 1,177 +73
30MAR26 90.00 P 4.65 4.80 4.42 4.70 +0.20 11 286 2,757 +101
30MAR26 92.50 P 6.90 7.00 6.65 7.12 +0.37 14 392 1,021 +280
30MAR26 95.00 P 0.00 0.00 0.00 9.65 +0.38 18 0 213 -17
30MAR26 97.50 P 0.00 0.00 0.00 12.21 +0.36 22 0 0 -7
30MAR26 100.00 P 0.00 0.00 0.00 14.79 +0.37 25 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.36 +0.36 29 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.93 +0.36 32 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.51 +0.36 36 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.08 +0.36 39 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.59 +0.29 41 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.40 -0.36 33 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.12 -0.08 40 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.48 -0.36 39 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 0.07 +0.06 26 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 +0.07 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 +0.08 22 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 +0.09 20 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 +0.10 18 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 +0.09 16 0 347 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 +0.05 14 0 762 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 -0.01 12 0 602 0
29JUN26 75.00 P 0.00 0.00 0.00 0.36 -0.02 12 0 1,163 0
29JUN26 77.50 P 0.61 0.63 0.61 0.73 0.00 12 42 1,154 -40
29JUN26 80.00 P 1.14 1.17 1.14 1.32 +0.02 12 6 1,010 +2
29JUN26 82.50 P 1.98 2.05 1.98 2.19 +0.06 12 122 1,783 +122
29JUN26 85.00 P 3.26 3.26 3.18 3.37 +0.13 12 3 1,029 +1
29JUN26 87.50 P 0.00 0.00 0.00 4.83 +0.17 11 0 853 0
29JUN26 90.00 P 0.00 0.00 0.00 6.68 +0.22 12 0 568 0
29JUN26 92.50 P 8.67 8.75 8.67 8.71 +0.01 12 35 375 -35
29JUN26 95.00 P 10.67 10.69 10.67 10.84 +0.28 11 20 429 0
29JUN26 97.50 P 0.00 0.00 0.00 13.06 +0.04 8 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 15.41 -0.15 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 18.00 +0.50 12 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 20.30 +0.24 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 23.06 +0.91 18 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 25.45 +0.23 18 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 27.88 +0.27 18 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 29.72 -0.04 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 32.13 -0.39 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.63 -0.21 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 +0.06 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 +0.07 20 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 +0.08 19 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 +0.09 17 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 +0.09 15 0 105 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 +0.06 13 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 +0.03 13 0 459 0
29SEP26 72.50 P 0.56 0.56 0.56 0.42 +0.05 13 79 750 +74
29SEP26 75.00 P 0.92 0.92 0.92 0.82 +0.07 13 2 636 0
29SEP26 77.50 P 1.53 1.53 1.53 1.46 +0.11 14 2 1,040 +2
29SEP26 80.00 P 2.40 2.42 2.40 2.33 +0.13 14 67 848 +67
29SEP26 82.50 P 3.58 3.58 3.58 3.45 +0.14 15 15 844 +15
29SEP26 85.00 P 0.00 0.00 0.00 4.82 +0.16 15 0 410 0
29SEP26 87.50 P 0.00 0.00 0.00 6.43 +0.18 16 0 145 0
29SEP26 90.00 P 8.56 8.56 8.56 8.32 +0.21 17 30 286 +30
29SEP26 92.50 P 0.00 0.00 0.00 10.37 +0.25 18 0 854 0
29SEP26 95.00 P 12.59 12.59 12.59 12.52 +0.28 19 5 85 0
29SEP26 97.50 P 0.00 0.00 0.00 14.29 -0.17 18 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.07 +0.31 21 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 19.42 +0.32 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.67 +0.18 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.02 +0.12 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.42 +0.08 25 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 28.75 -0.06 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.64 +0.48 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.58 -0.18 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.55 -0.32 24 0 40 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 +0.06 19 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 +0.07 18 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 +0.08 16 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 +0.09 15 0 150 0
30DEC26 65.00 P 0.00 0.00 0.00 0.11 +0.09 13 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.18 +0.12 13 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.36 +0.18 13 0 78 0
30DEC26 72.50 P 0.76 0.76 0.76 0.68 +0.26 13 2 286 +2
30DEC26 75.00 P 1.18 1.22 1.18 1.16 +0.32 14 34 503 +9
30DEC26 77.50 P 0.00 0.00 0.00 1.82 +0.31 14 45 363 0
30DEC26 80.00 P 2.58 2.85 2.58 2.70 +0.29 14 52 217 +52
30DEC26 82.50 P 3.95 4.00 3.95 3.81 +0.24 15 63 225 +63
30DEC26 85.00 P 0.00 0.00 0.00 5.15 +0.17 15 0 273 0
30DEC26 87.50 P 0.00 0.00 0.00 6.70 +0.11 15 0 66 0
30DEC26 90.00 P 0.00 0.00 0.00 8.57 +0.18 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.58 +0.07 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.70 -0.06 18 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.58 -0.47 17 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.20 +0.29 20 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 19.55 -0.27 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.88 -0.35 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.35 -0.27 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.55 -0.40 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.92 -0.37 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.64 +0.24 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.70 -0.06 26 0 0 0
TOTAL PUT 3,150 101,809 +514
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$ 8.64
30DEC25 4.70 C 0.00 0.00 0.00 3.95 -0.11 98 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.85 -0.11 94 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.75 -0.11 90 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.65 -0.11 86 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.40 -0.11 76 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 3.15 -0.11 65 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.90 -0.11 47 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.65 -0.11 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.40 -0.11 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.15 -0.11 0 0 0 0
30DEC25 6.75 C 1.97 1.97 1.87 1.90 -0.11 0 31 31 +31
30DEC25 7.00 C 0.00 0.00 0.00 1.65 -0.11 0 0 0 0
30DEC25 7.25 C 1.47 1.47 1.47 1.40 -0.11 0 1 1 +1
30DEC25 7.50 C 0.00 0.00 0.00 1.15 -0.11 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.90 -0.11 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.66 -0.11 19 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 0.41 -0.11 12 0 189 0
30DEC25 8.50 C 0.00 0.00 0.00 0.21 -0.08 14 0 40 0
30DEC25 8.75 C 0.08 0.08 0.08 0.08 -0.05 14 10 128 +7
30DEC25 9.00 C 0.03 0.03 0.03 0.03 -0.01 16 50 379 -7
30DEC25 9.25 C 0.02 0.02 0.02 0.01 -0.01 18 50 1,082 0
30DEC25 9.50 C 0.01 0.01 0.01 0.01 0.00 23 6 1,764 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 2,674 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,389 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 188 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 244 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 2.17 -0.11 31 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.92 -0.11 25 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.67 -0.11 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.40 -0.13 0 0 0 0
29JAN26 7.50 C 1.26 1.26 1.26 1.15 -0.13 0 1 1 +1
29JAN26 7.75 C 0.00 0.00 0.00 0.91 -0.13 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.69 -0.12 15 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.48 -0.09 15 0 0 0
29JAN26 8.50 C 0.36 0.36 0.36 0.32 -0.07 17 1 1 +1
29JAN26 8.75 C 0.19 0.20 0.19 0.19 -0.06 17 26 324 0
29JAN26 9.00 C 0.13 0.13 0.13 0.11 -0.03 18 2 172 -2
29JAN26 9.25 C 0.05 0.05 0.05 0.06 -0.01 18 1 20 +1
29JAN26 9.50 C 0.04 0.04 0.04 0.03 -0.01 19 3 310 -3
29JAN26 9.75 C 0.00 0.00 0.00 0.02 0.00 20 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 847 0
29JAN26 11.50 C 0.01 0.01 0.01 0.01 0.00 37 5 125 -5
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.18 -0.11 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.92 -0.13 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.69 -0.11 20 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.44 -0.11 15 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.17 -0.14 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.94 -0.10 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.74 -0.09 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.55 -0.08 17 0 0 0
26FEB26 8.50 C 0.38 0.38 0.38 0.39 -0.07 17 50 51 +50
26FEB26 8.75 C 0.28 0.28 0.25 0.27 -0.05 18 15 15 +8
26FEB26 9.00 C 0.00 0.00 0.00 0.18 -0.03 18 0 6 0
26FEB26 9.25 C 0.00 0.00 0.00 0.11 -0.03 18 0 6 0
26FEB26 9.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 222 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 11 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.94 -0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.70 -0.11 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.42 -0.14 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.20 -0.11 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.94 -0.13 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.69 -0.11 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.47 -0.08 18 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.21 -0.14 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.00 -0.09 16 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.80 -0.09 17 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.63 -0.08 18 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.48 -0.07 19 200 200 +185
30MAR26 8.75 C 0.00 0.00 0.00 0.36 -0.06 19 200 215 +200
30MAR26 9.00 C 0.00 0.00 0.00 0.27 -0.04 20 0 281 0
30MAR26 9.25 C 0.00 0.00 0.00 0.19 -0.03 20 0 114 0
30MAR26 9.50 C 0.16 0.16 0.16 0.13 -0.03 20 3 119 +3
30MAR26 9.75 C 0.00 0.00 0.00 0.09 -0.02 20 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 2,018 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.30 -0.01 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.99 -0.08 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.77 -0.05 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.54 -0.06 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.37 -0.02 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.15 -0.04 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.96 -0.05 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.78 -0.06 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.64 -0.05 20 0 21 0
29JUN26 8.75 C 0.00 0.00 0.00 0.52 -0.04 21 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 0.43 -0.02 21 0 50 0
29JUN26 9.25 C 0.00 0.00 0.00 0.35 -0.02 22 0 52 0
29JUN26 9.50 C 0.00 0.00 0.00 0.27 -0.02 22 0 15 0
29JUN26 9.75 C 0.00 0.00 0.00 0.21 -0.01 22 0 18 0
29JUN26 10.00 C 0.19 0.19 0.19 0.16 -0.01 22 1 329 +1
29JUN26 10.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 0.00 22 0 64 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 23 0 6 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 23 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 25 0 110 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 2.30 -0.02 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.00 -0.10 16 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.79 -0.10 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.60 -0.09 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.42 -0.09 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.25 -0.09 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.09 -0.09 23 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.95 -0.08 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.82 -0.08 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.71 -0.07 24 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.61 -0.06 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.52 -0.06 24 0 132 0
29SEP26 9.50 C 0.00 0.00 0.00 0.44 -0.06 24 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.37 -0.05 24 0 215 0
29SEP26 10.00 C 0.32 0.32 0.32 0.32 -0.04 24 125 61 -67
29SEP26 10.50 C 0.24 0.24 0.24 0.23 -0.03 24 1 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 215 0
30DEC26 6.50 C 0.00 0.00 0.00 2.30 -0.04 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.04 -0.09 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.85 -0.09 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.67 -0.08 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.50 -0.08 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.35 -0.07 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.20 -0.07 23 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 1.07 -0.06 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 -0.06 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.83 -0.06 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.73 -0.05 23 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.64 -0.05 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.56 -0.04 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.49 -0.03 24 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 -0.03 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 -0.02 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
30DEC26 12.00 C 0.16 0.16 0.16 0.13 -0.01 24 5 5 +5
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
TOTAL CALL 787 19,437 +410
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 110 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 101 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 69 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 48 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 382 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 21 0 284 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 +0.01 17 0 668 0
30DEC25 8.50 P 0.06 0.08 0.06 0.06 +0.02 15 61 492 +10
30DEC25 8.75 P 0.18 0.18 0.18 0.18 +0.05 15 25 1,202 +25
30DEC25 9.00 P 0.36 0.41 0.36 0.37 +0.08 14 34 1,177 -27
30DEC25 9.25 P 0.65 0.65 0.65 0.62 +0.10 21 6 2,864 -6
30DEC25 9.50 P 0.00 0.00 0.00 0.86 +0.09 0 0 374 -409
30DEC25 9.75 P 0.00 0.00 0.00 1.13 +0.10 37 0 0 -850
30DEC25 10.00 P 0.00 0.00 0.00 1.40 +0.11 48 0 0 -266
30DEC25 10.50 P 0.00 0.00 0.00 1.90 +0.10 60 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.40 +0.08 70 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.91 +0.08 83 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.40 +0.07 89 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.91 +0.08 101 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.40 +0.07 105 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.91 +0.08 117 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.36 +0.03 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.91 +0.08 131 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.42 +0.09 141 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.92 +0.09 148 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.41 +0.08 150 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 +0.01 20 0 188 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 0.00 17 0 40 0
29JAN26 8.25 P 0.06 0.07 0.06 0.07 +0.01 17 17 149 +2
29JAN26 8.50 P 0.12 0.15 0.12 0.15 +0.03 17 18 127 +7
29JAN26 8.75 P 0.00 0.00 0.00 0.28 +0.06 18 0 1,062 0
29JAN26 9.00 P 0.44 0.44 0.44 0.45 +0.08 19 9 1,236 +5
29JAN26 9.25 P 0.67 0.67 0.67 0.65 +0.09 19 6 163 +6
29JAN26 9.50 P 0.00 0.00 0.00 0.89 +0.10 23 0 509 0
29JAN26 9.75 P 0.00 0.00 0.00 1.14 +0.11 27 0 19 0
29JAN26 10.00 P 0.00 0.00 0.00 1.40 +0.11 33 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 1.91 +0.11 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.41 +0.09 49 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.91 +0.08 55 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.41 +0.07 61 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.91 +0.08 67 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.41 +0.08 72 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.95 +0.12 86 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.41 +0.03 82 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 7.50 P 0.02 0.02 0.02 0.02 +0.01 20 14 14 +14
26FEB26 7.75 P 0.00 0.00 0.00 0.03 0.00 18 0 100 0
26FEB26 8.00 P 0.05 0.06 0.05 0.06 +0.01 18 10 25 +10
26FEB26 8.25 P 0.00 0.00 0.00 0.12 +0.02 18 0 15 0
26FEB26 8.50 P 0.20 0.20 0.20 0.21 +0.04 18 1 398 +1
26FEB26 8.75 P 0.34 0.35 0.33 0.34 +0.06 19 6 94 +2
26FEB26 9.00 P 0.52 0.52 0.52 0.50 +0.07 19 5 423 -2
26FEB26 9.25 P 0.00 0.00 0.00 0.69 +0.09 20 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 0.91 +0.10 21 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 1.15 +0.11 24 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 1.40 +0.11 27 0 303 0
26FEB26 10.50 P 0.00 0.00 0.00 1.91 +0.11 35 0 0 -30
26FEB26 11.00 P 0.00 0.00 0.00 2.41 +0.09 40 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.94 +0.11 50 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.43 +0.09 54 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.91 +0.08 56 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.41 +0.08 60 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.95 +0.12 70 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.41 +0.03 68 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 20 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 188 0
30MAR26 7.75 P 0.05 0.05 0.05 0.07 +0.01 20 3 434 +3
30MAR26 8.00 P 0.11 0.11 0.10 0.11 +0.01 19 10 302 +6
30MAR26 8.25 P 0.00 0.00 0.00 0.18 +0.02 19 0 217 0
30MAR26 8.50 P 0.28 0.29 0.28 0.28 +0.03 20 252 357 +146
30MAR26 8.75 P 0.40 0.43 0.40 0.41 +0.05 20 227 688 +170
30MAR26 9.00 P 0.00 0.00 0.00 0.57 +0.07 21 0 218 0
30MAR26 9.25 P 0.00 0.00 0.00 0.73 +0.06 20 0 518 0
30MAR26 9.50 P 0.00 0.00 0.00 0.95 +0.09 22 0 193 0
30MAR26 9.75 P 0.00 0.00 0.00 1.17 +0.10 23 0 1,579 0
30MAR26 10.00 P 0.00 0.00 0.00 1.41 +0.11 25 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 1.91 +0.11 30 0 32 -9
30MAR26 11.00 P 0.00 0.00 0.00 2.41 +0.09 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.94 +0.11 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.44 +0.10 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.97 +0.14 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.46 +0.13 58 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.96 +0.13 62 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.47 +0.09 67 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.97 +0.14 70 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.43 +0.10 69 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 22 0 23 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 135 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 +0.01 21 0 53 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 +0.02 21 0 78 0
29JUN26 7.75 P 0.00 0.00 0.00 0.19 +0.02 21 0 57 0
29JUN26 8.00 P 0.26 0.26 0.26 0.27 +0.03 21 60 155 +60
29JUN26 8.25 P 0.00 0.00 0.00 0.36 +0.03 21 0 98 0
29JUN26 8.50 P 0.00 0.00 0.00 0.49 +0.05 21 0 183 0
29JUN26 8.75 P 0.00 0.00 0.00 0.63 +0.06 22 0 176 0
29JUN26 9.00 P 0.00 0.00 0.00 0.77 +0.06 21 0 256 0
29JUN26 9.25 P 0.00 0.00 0.00 0.96 +0.08 22 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.15 +0.10 23 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.35 +0.10 23 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.50 +0.05 21 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.94 +0.05 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.42 +0.06 23 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.94 +0.09 29 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.44 +0.09 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.97 +0.12 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.46 +0.12 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.96 +0.13 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.47 +0.09 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.97 +0.14 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.43 +0.10 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 0.00 24 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 0.00 24 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.28 +0.02 25 0 62 0
29SEP26 7.75 P 0.00 0.00 0.00 0.36 +0.02 25 0 98 0
29SEP26 8.00 P 0.00 0.00 0.00 0.46 +0.03 25 0 195 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 +0.03 25 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 0.69 +0.04 25 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 0.83 +0.04 25 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 0.98 +0.05 25 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.14 +0.05 25 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.32 +0.06 26 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.50 +0.06 26 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.70 +0.07 26 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.11 +0.08 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.56 +0.09 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.02 +0.10 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.49 +0.10 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.98 +0.10 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.49 +0.11 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.01 +0.12 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.52 +0.11 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.00 +0.08 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30DEC26 6.75 P 0.13 0.13 0.13 0.15 +0.02 24 5 10 +5
30DEC26 7.00 P 0.00 0.00 0.00 0.20 +0.02 24 0 17 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 +0.03 24 0 23 0
30DEC26 7.50 P 0.34 0.34 0.34 0.34 +0.03 24 4 30 +4
30DEC26 7.75 P 0.00 0.00 0.00 0.43 +0.04 24 0 5 0
30DEC26 8.00 P 0.55 0.55 0.55 0.50 +0.04 24 3 130 +3
30DEC26 8.25 P 0.00 0.00 0.00 0.65 +0.05 25 0 7 0
30DEC26 8.50 P 0.75 0.75 0.75 0.77 +0.06 25 5 42 +5
30DEC26 8.75 P 0.94 0.94 0.94 0.91 +0.06 25 5 20 +5
30DEC26 9.00 P 0.00 0.00 0.00 1.06 +0.07 25 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.22 +0.07 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.39 +0.08 25 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.57 +0.08 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.76 +0.09 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.16 +0.09 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.60 +0.10 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.05 +0.10 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.52 +0.11 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.00 +0.11 32 0 0 0
TOTAL PUT 786 21,286 -1,110
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$ 11.95
30DEC25 6.00 C 0.00 0.00 0.00 5.96 -0.26 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.71 -0.24 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.46 -0.23 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.21 -0.23 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.96 -0.22 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.71 -0.25 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.46 -0.24 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.21 -0.18 0 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 3.96 -0.25 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.71 -0.26 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.46 -0.15 0 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.22 -0.24 57 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.97 -0.17 52 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 2.72 -0.17 47 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.47 -0.18 42 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.22 -0.16 37 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.97 -0.16 32 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.47 -0.15 23 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 0.98 -0.15 21 0 136 0
30DEC25 11.50 C 0.00 0.00 0.00 0.54 -0.11 21 0 298 0
30DEC25 12.00 C 0.23 0.25 0.23 0.22 -0.08 20 27 447 +17
30DEC25 12.50 C 0.09 0.09 0.09 0.07 -0.03 21 9 773 -9
30DEC25 13.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 733 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 502 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 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 67 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.74 -0.23 42 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.49 -0.14 37 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.24 -0.22 33 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.99 -0.15 28 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.74 -0.15 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.56 -0.09 45 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.24 -0.15 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.00 -0.13 23 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.47 -0.19 0 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.06 -0.14 21 0 205 0
29JAN26 11.50 C 0.71 0.71 0.71 0.69 -0.10 22 6 244 0
29JAN26 12.00 C 0.00 0.00 0.00 0.40 -0.07 22 0 446 0
29JAN26 12.50 C 0.00 0.00 0.00 0.21 -0.05 22 0 786 0
29JAN26 13.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 646 0
29JAN26 13.50 C 0.05 0.05 0.05 0.04 -0.01 22 200 558 +200
29JAN26 14.00 C 0.00 0.00 0.00 0.02 0.00 24 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.24 -0.22 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.99 -0.17 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.78 -0.11 30 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.56 -0.09 33 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.31 -0.08 30 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.06 -0.07 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.59 -0.17 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.15 -0.15 22 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.81 -0.11 23 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.55 -0.06 24 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.33 -0.06 23 0 61 0
26FEB26 13.00 C 0.20 0.20 0.20 0.19 -0.04 23 223 1,138 +223
26FEB26 13.50 C 0.12 0.13 0.12 0.11 -0.02 24 230 300 -100
26FEB26 14.00 C 0.08 0.08 0.08 0.06 -0.01 24 60 401 0
26FEB26 14.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 185 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.96 -0.26 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.77 -0.20 53 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.47 -0.22 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.26 -0.18 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.98 -0.20 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.77 -0.21 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.48 -0.22 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.26 -0.20 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.03 -0.18 30 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.74 -0.23 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.64 +0.01 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.37 -0.14 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.06 -0.15 29 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.78 -0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.60 -0.05 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.34 -0.13 26 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.06 -0.21 18 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.66 -0.15 24 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.25 -0.17 23 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.92 -0.12 23 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.66 -0.08 24 0 24 0
30MAR26 12.50 C 0.48 0.48 0.48 0.46 -0.06 24 8 2,865 0
30MAR26 13.00 C 0.00 0.00 0.00 0.30 -0.05 24 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.33 -0.18 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.09 -0.17 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.90 -0.12 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.69 -0.12 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.45 -0.12 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.22 -0.09 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.99 -0.09 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.74 -0.12 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.54 -0.12 30 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.31 -0.11 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.91 -0.11 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.54 -0.10 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.22 -0.08 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.92 -0.06 25 0 2 0
29JUN26 12.50 C 0.79 0.79 0.79 0.72 -0.03 25 9 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.54 -0.04 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.40 -0.02 25 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.29 -0.02 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.20 -0.02 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 0.00 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 0.00 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.90 -0.13 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.69 -0.12 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.45 -0.12 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.25 -0.10 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.01 -0.10 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.78 -0.11 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.56 -0.11 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.37 -0.09 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.97 -0.09 27 0 1 0
29SEP26 11.00 C 1.63 1.63 1.63 1.62 -0.10 26 2 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.31 -0.09 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.09 -0.08 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.88 -0.06 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.70 -0.07 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.57 -0.06 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 -0.06 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 -0.05 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.28 -0.03 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 -0.03 26 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.45 -0.12 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.25 -0.10 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.02 -0.11 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.81 -0.11 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.59 -0.08 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.40 -0.07 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.03 -0.11 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.76 -0.07 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.45 -0.12 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.21 -0.12 25 0 0 0
30DEC26 12.50 C 1.00 1.00 0.95 1.05 -0.11 26 10 10 +10
30DEC26 13.00 C 0.77 0.77 0.77 0.87 -0.10 26 9 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.72 -0.07 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.62 -0.04 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 -0.06 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 -0.06 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 -0.06 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 -0.06 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 -0.05 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
TOTAL CALL 793 14,175 +341
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 116 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 91 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 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 63 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 422 0
30DEC25 11.50 P 0.06 0.06 0.06 0.06 +0.02 20 10 394 +10
30DEC25 12.00 P 0.24 0.24 0.23 0.25 +0.06 20 11 586 0
30DEC25 12.50 P 0.00 0.00 0.00 0.61 +0.11 22 0 576 0
30DEC25 13.00 P 1.02 1.02 1.02 1.06 +0.12 24 5 429 -5
30DEC25 13.50 P 0.00 0.00 0.00 1.60 +0.19 41 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 2.11 +0.20 52 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.63 +0.22 64 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.05 +0.14 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.64 +0.23 82 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.05 +0.14 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.65 +0.24 98 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.14 +0.23 102 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.62 +0.21 104 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 359 0
29JAN26 11.50 P 0.15 0.17 0.15 0.19 +0.04 22 21 324 +1
29JAN26 12.00 P 0.00 0.00 0.00 0.40 +0.07 22 0 296 0
29JAN26 12.50 P 0.00 0.00 0.00 0.71 +0.08 22 0 273 0
29JAN26 13.00 P 1.08 1.08 1.08 1.14 +0.13 25 2 102 +2
29JAN26 13.50 P 0.00 0.00 0.00 1.61 +0.16 29 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 2.11 +0.20 35 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.63 +0.19 43 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.14 +0.22 49 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.64 +0.19 54 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.05 +0.10 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.65 +0.23 65 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.14 +0.23 68 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.64 +0.23 72 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 200 0
26FEB26 11.50 P 0.00 0.00 0.00 0.28 +0.05 23 0 113 0
26FEB26 12.00 P 0.00 0.00 0.00 0.49 +0.06 22 0 110 0
26FEB26 12.50 P 0.00 0.00 0.00 0.80 +0.08 23 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 1.21 +0.13 25 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 1.61 +0.10 24 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.12 +0.14 30 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.63 +0.15 36 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.14 +0.14 41 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.64 +0.13 45 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.14 +0.17 49 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.65 +0.12 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.14 +0.21 56 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.64 +0.18 59 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 47 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 24 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 0.00 23 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 20 0
30MAR26 11.00 P 0.20 0.20 0.20 0.21 +0.02 23 25 69 +20
30MAR26 11.50 P 0.00 0.00 0.00 0.37 +0.04 23 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.60 +0.06 23 0 36 0
30MAR26 12.50 P 0.00 0.00 0.00 0.90 +0.09 24 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 1.24 +0.08 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.66 +0.15 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.12 +0.14 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.63 +0.15 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.14 +0.14 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.64 +0.13 39 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.14 +0.14 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.65 +0.12 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.14 +0.21 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.64 +0.18 52 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 0.00 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.03 25 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 +0.02 24 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 +0.03 24 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 +0.03 24 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.50 +0.04 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.71 +0.06 24 0 144 0
29JUN26 12.00 P 0.95 0.95 0.95 1.00 +0.12 25 9 5 -4
29JUN26 12.50 P 0.00 0.00 0.00 1.27 +0.07 23 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.60 +0.11 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.98 +0.12 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.36 +0.10 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.78 +0.11 19 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.21 +0.12 14 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.66 +0.07 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.14 +0.14 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.65 +0.12 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.14 +0.20 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.68 +0.22 25 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 0.00 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 0.00 26 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.25 +0.01 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.54 +0.04 27 0 0 0
29SEP26 11.00 P 0.75 0.75 0.75 0.73 +0.05 27 7 143 -7
29SEP26 11.50 P 0.00 0.00 0.00 0.95 +0.03 26 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.24 +0.04 27 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.52 +0.05 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.91 +0.08 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.27 +0.08 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.67 +0.09 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.08 +0.13 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.53 +0.16 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.96 +0.10 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.41 +0.10 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.85 +0.09 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.30 +0.09 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.77 +0.09 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 -0.01 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 0.00 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
30DEC26 10.50 P 0.58 0.60 0.58 0.64 +0.02 26 10 10 +10
30DEC26 11.00 P 0.00 0.00 0.00 0.84 +0.03 26 0 0 0
30DEC26 11.50 P 1.03 1.03 1.03 1.08 +0.05 26 9 9 +9
30DEC26 12.00 P 0.00 0.00 0.00 1.35 +0.07 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.65 +0.04 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.99 +0.06 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.37 +0.04 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.76 +0.05 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.17 +0.06 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.60 +0.08 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.01 +0.06 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.45 +0.07 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.90 +0.08 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.36 +0.10 30 0 0 0
TOTAL PUT 109 8,703 +36
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$ 54.25
30DEC25 29.00 C 0.00 0.00 0.00 25.30 -0.20 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 24.30 -0.20 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 23.30 -0.21 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 22.31 -0.20 78 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 21.31 -0.20 71 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 20.31 -0.20 61 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 19.31 -0.20 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 18.31 -0.21 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 17.31 -0.21 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.32 -0.20 54 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.32 -0.20 47 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.32 -0.20 39 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 13.32 -0.20 0 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 12.32 -0.21 0 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 11.55 +0.02 67 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 10.33 -0.20 33 0 863 0
30DEC25 45.00 C 0.00 0.00 0.00 9.33 -0.20 28 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 8.33 -0.20 20 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 7.51 -0.03 43 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 6.33 -0.21 0 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 5.34 -0.12 17 0 205 0
30DEC25 50.00 C 4.35 4.35 4.35 4.36 -0.10 18 8 714 0
30DEC25 52.50 C 0.00 0.00 0.00 2.06 -0.18 16 0 956 0
30DEC25 55.00 C 0.55 0.62 0.55 0.64 -0.10 18 45 3,570 -21
30DEC25 57.50 C 0.15 0.16 0.13 0.12 -0.03 18 174 2,060 +3
30DEC25 60.00 C 0.05 0.05 0.05 0.01 -0.01 18 3 1,860 -2
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 291 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 161 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 322 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 13.43 -0.20 26 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.43 -0.10 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.55 -0.09 37 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.33 -0.32 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.33 -0.52 0 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 8.33 -0.24 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.51 -0.17 22 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 6.36 -0.35 0 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 5.46 -0.13 0 0 48 0
29JAN26 50.00 C 0.00 0.00 0.00 4.53 -0.24 14 0 23 0
29JAN26 52.50 C 0.00 0.00 0.00 2.62 -0.15 18 0 144 0
29JAN26 55.00 C 1.28 1.28 1.28 1.26 -0.11 18 2 5,178 +2
29JAN26 57.50 C 0.52 0.52 0.52 0.52 -0.07 19 2 524 0
29JAN26 60.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 349 0
29JAN26 62.50 C 0.13 0.13 0.13 0.05 -0.01 19 6 1,181 +6
29JAN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 65 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 132 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 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 35 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.43 -0.31 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.55 -0.20 20 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.39 -0.37 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.42 -0.43 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.44 -0.34 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.58 -0.27 14 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.58 -0.42 11 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.99 +0.01 22 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.84 -0.22 16 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.05 -0.13 18 0 63 0
26FEB26 55.00 C 0.00 0.00 0.00 1.72 -0.09 18 0 31 0
26FEB26 57.50 C 0.00 0.00 0.00 0.87 -0.10 19 0 521 0
26FEB26 60.00 C 0.50 0.50 0.50 0.40 -0.03 19 1 125 0
26FEB26 62.50 C 0.00 0.00 0.00 0.16 -0.01 19 0 193 0
26FEB26 65.00 C 0.00 0.00 0.00 0.06 0.00 19 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 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 24.31 -0.43 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 23.33 -0.42 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.76 0.00 56 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.34 -0.43 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.85 +0.06 53 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.58 +0.04 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.53 -0.40 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.40 -0.46 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.40 -0.42 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 15.62 +0.04 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 14.63 +0.11 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.44 -0.19 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 12.61 -0.60 0 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 11.55 -0.29 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 10.55 -0.62 0 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 9.63 -0.22 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 8.67 -0.22 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 7.75 -0.54 15 0 79 0
30MAR26 48.00 C 7.00 7.00 7.00 6.82 -0.32 15 1 5 0
30MAR26 49.00 C 0.00 0.00 0.00 6.01 -0.18 17 0 131 0
30MAR26 50.00 C 5.28 5.28 5.28 5.24 -0.28 18 8 2,846 +8
30MAR26 52.50 C 0.00 0.00 0.00 3.54 -0.15 19 0 2,088 0
30MAR26 55.00 C 2.15 2.15 2.15 2.23 -0.12 19 1 965 +1
30MAR26 57.50 C 0.00 0.00 0.00 1.33 -0.15 20 0 391 0
30MAR26 60.00 C 0.84 0.87 0.83 0.76 -0.06 20 19 386 +19
30MAR26 62.50 C 0.00 0.00 0.00 0.38 -0.04 20 0 212 0
30MAR26 65.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 278 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 0.00 20 0 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 0.00 21 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 19.58 -0.15 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.53 -0.41 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.63 -0.23 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 16.63 -0.36 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.70 -0.04 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.66 -0.52 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 13.69 -0.68 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 12.75 -0.46 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.83 -0.01 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 10.84 -0.33 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 9.93 -0.30 14 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.01 -0.68 16 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 8.15 -0.64 17 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 7.32 -0.15 17 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 6.56 -0.43 18 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 5.84 -0.19 19 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 4.33 -0.14 20 0 191 0
29JUN26 55.00 C 2.95 3.00 2.95 3.00 -0.12 20 10 314 +2
29JUN26 57.50 C 0.00 0.00 0.00 2.06 -0.10 20 0 119 0
29JUN26 60.00 C 0.00 0.00 0.00 1.37 -0.03 21 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 0.86 -0.01 21 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.52 -0.01 20 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.30 -0.01 20 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.17 0.00 20 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.10 0.00 20 0 4 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 0.00 21 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.79 -0.58 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.96 -0.25 20 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 12.00 -0.17 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.03 -0.21 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.11 -0.50 18 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 9.22 -0.47 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.42 -0.37 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.65 -0.21 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.93 -0.22 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.27 -0.22 20 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 4.94 -0.22 21 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.71 -0.19 21 0 103 0
29SEP26 57.50 C 2.45 2.45 2.45 2.65 -0.25 20 4 9 +4
29SEP26 60.00 C 0.00 0.00 0.00 2.01 -0.06 21 0 157 0
29SEP26 62.50 C 0.00 0.00 0.00 1.45 -0.04 21 0 49 0
29SEP26 65.00 C 0.00 0.00 0.00 1.02 -0.06 21 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 0.70 -0.08 21 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.48 -0.06 21 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.32 -0.05 21 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 -0.04 21 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.03 -0.29 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.03 -0.37 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.17 -0.44 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.45 -0.24 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.57 -0.25 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.82 -0.53 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.16 -0.28 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.85 +0.03 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.18 -0.23 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.98 -0.39 19 0 171 0
30DEC26 57.50 C 0.00 0.00 0.00 3.02 -0.35 19 0 65 0
30DEC26 60.00 C 0.00 0.00 0.00 2.32 -0.18 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.70 -0.22 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.23 -0.27 19 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.88 -0.23 19 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.62 -0.19 19 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.43 -0.16 19 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.29 -0.12 19 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.20 -0.09 19 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.13 -0.08 19 0 0 0
TOTAL CALL 284 31,020 +22
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 241 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 482 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.01 0.00 19 50 440 0
30DEC25 50.00 P 0.04 0.04 0.04 0.03 0.00 19 10 2,746 0
30DEC25 52.50 P 0.31 0.33 0.27 0.29 +0.04 18 67 920 +27
30DEC25 55.00 P 1.46 1.54 1.28 1.36 +0.10 19 101 571 -64
30DEC25 57.50 P 0.00 0.00 0.00 3.40 +0.18 22 0 246 0
30DEC25 60.00 P 0.00 0.00 0.00 5.92 +0.20 34 0 114 0
30DEC25 62.50 P 0.00 0.00 0.00 8.47 +0.31 46 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.98 +0.43 56 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 13.50 +0.32 65 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.00 -0.02 73 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 18.44 +0.28 77 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.98 -0.08 87 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 23.25 +0.20 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 25.75 +0.20 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 25 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 0.00 19 0 74 0
29JAN26 48.00 P 0.11 0.11 0.11 0.06 +0.01 19 20 266 +20
29JAN26 49.00 P 0.16 0.17 0.16 0.11 0.00 19 24 134 -18
29JAN26 50.00 P 0.00 0.00 0.00 0.21 +0.02 19 0 1,066 0
29JAN26 52.50 P 0.79 0.79 0.75 0.75 +0.05 19 8 500 +6
29JAN26 55.00 P 1.89 1.89 1.88 1.89 +0.10 19 4 180 +3
29JAN26 57.50 P 0.00 0.00 0.00 3.68 +0.15 20 0 106 0
29JAN26 60.00 P 0.00 0.00 0.00 5.96 +0.19 24 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 8.50 +0.21 32 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.98 +0.30 37 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 13.65 +0.47 48 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.00 -0.02 49 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.49 -0.10 53 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.98 -0.08 58 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.25 +0.20 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 25.75 +0.20 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 0.02 +0.01 20 0 1 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 0.00 20 0 21 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 0.00 19 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 36 0
26FEB26 48.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.27 +0.03 19 0 100 0
26FEB26 50.00 P 0.00 0.00 0.00 0.42 +0.04 19 0 170 0
26FEB26 52.50 P 1.09 1.09 1.09 1.09 +0.10 19 10 207 +10
26FEB26 55.00 P 2.15 2.22 2.15 2.25 +0.11 20 12 66 +8
26FEB26 57.50 P 0.00 0.00 0.00 3.94 +0.16 20 0 18 0
26FEB26 60.00 P 0.00 0.00 0.00 6.07 +0.19 22 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 8.50 +0.20 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.07 +0.21 33 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.65 +0.47 40 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.00 -0.02 41 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.49 -0.10 45 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.98 -0.17 48 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.25 +0.20 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 25.75 +0.20 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 20 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 0.06 +0.01 20 0 293 0
30MAR26 45.00 P 0.00 0.00 0.00 0.09 0.00 20 0 178 0
30MAR26 46.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 98 0
30MAR26 47.00 P 0.00 0.00 0.00 0.23 +0.01 20 0 89 0
30MAR26 48.00 P 0.00 0.00 0.00 0.34 +0.01 20 0 141 0
30MAR26 49.00 P 0.00 0.00 0.00 0.50 +0.02 20 0 135 0
30MAR26 50.00 P 0.73 0.73 0.73 0.70 +0.02 20 20 447 +20
30MAR26 52.50 P 1.51 1.52 1.44 1.48 +0.08 20 26 308 +6
30MAR26 55.00 P 2.60 2.60 2.60 2.66 +0.08 20 70 254 +61
30MAR26 57.50 P 0.00 0.00 0.00 4.28 +0.12 21 0 50 0
30MAR26 60.00 P 6.30 6.30 6.30 6.28 +0.16 22 5 23 +5
30MAR26 62.50 P 0.00 0.00 0.00 8.57 +0.19 24 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 11.07 +0.20 29 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 13.65 +0.47 34 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.00 -0.02 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.55 -0.04 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.37 +0.22 49 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.25 +0.20 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.75 +0.20 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 0.04 +0.01 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.18 +0.01 20 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.27 +0.03 21 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.37 +0.04 20 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.50 +0.04 20 0 21 0
29JUN26 46.00 P 0.70 0.70 0.70 0.65 +0.03 20 3 83 +3
29JUN26 47.00 P 0.00 0.00 0.00 0.86 +0.06 20 0 91 0
29JUN26 48.00 P 1.08 1.08 1.08 1.08 +0.05 20 1 117 +1
29JUN26 49.00 P 0.00 0.00 0.00 1.37 +0.10 20 0 202 0
29JUN26 50.00 P 0.00 0.00 0.00 1.70 +0.05 20 0 55 0
29JUN26 52.50 P 0.00 0.00 0.00 2.76 +0.10 20 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 4.20 +0.22 21 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 5.77 +0.09 21 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 7.82 +0.22 22 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 9.94 +0.28 23 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 12.18 +0.18 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.46 +0.37 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.80 +0.36 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.25 +0.41 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.64 +0.35 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.78 +0.21 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.23 +0.20 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.32 -0.01 21 0 269 0
29SEP26 42.00 P 0.00 0.00 0.00 0.42 -0.02 21 0 109 0
29SEP26 43.00 P 0.00 0.00 0.00 0.53 -0.02 21 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.71 0.00 21 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 0.89 -0.02 21 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.08 -0.06 21 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.37 -0.02 21 0 19 0
29SEP26 48.00 P 0.00 0.00 0.00 1.67 +0.03 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.92 0.00 21 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 2.35 +0.03 21 0 21 0
29SEP26 52.50 P 0.00 0.00 0.00 3.39 -0.01 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 4.74 -0.03 21 0 119 0
29SEP26 57.50 P 0.00 0.00 0.00 6.51 +0.10 22 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 8.35 +0.08 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.37 +0.10 23 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 12.53 +0.18 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.80 +0.14 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.04 +0.17 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.41 +0.25 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.67 +0.18 26 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.82 +0.19 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.25 +0.19 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.58 -0.11 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.76 -0.13 19 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 0.95 -0.15 19 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 1.18 -0.15 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.44 -0.17 19 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 1.74 -0.17 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.07 -0.17 19 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 2.44 -0.04 19 0 51 0
30DEC26 52.50 P 0.00 0.00 0.00 3.44 -0.09 19 0 58 0
30DEC26 55.00 P 0.00 0.00 0.00 4.91 +0.05 20 0 52 0
30DEC26 57.50 P 0.00 0.00 0.00 6.53 +0.05 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.35 -0.10 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.37 -0.04 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.53 +0.01 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.80 +0.05 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.11 +0.15 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.46 +0.13 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.92 +0.27 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.25 +0.29 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.25 +0.17 19 0 0 0
TOTAL PUT 431 19,907 +88
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$ 39.12
30DEC25 20.00 C 0.00 0.00 0.00 19.12 -0.76 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.16 -0.72 92 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.13 -0.75 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.16 -0.72 60 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.48 -0.40 142 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.12 -0.77 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.14 -0.75 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.17 -0.72 56 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.50 -0.39 106 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.14 -0.75 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.13 -0.76 0 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 8.42 -0.50 74 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.14 -0.76 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 6.14 -0.76 0 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 5.18 -0.72 20 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 4.16 -0.74 0 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 3.16 -0.75 0 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 2.16 -0.76 0 0 62 0
30DEC25 38.00 C 1.34 1.34 1.34 1.30 -0.68 13 10 170 +10
30DEC25 39.00 C 0.80 0.80 0.54 0.65 -0.48 15 40 171 +1
30DEC25 40.00 C 0.39 0.39 0.24 0.26 -0.29 15 26 291 +24
30DEC25 41.00 C 0.00 0.00 0.00 0.08 -0.13 15 0 304 0
30DEC25 42.00 C 0.00 0.00 0.00 0.02 -0.05 16 0 300 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 157 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 215 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 185 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 17 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 11.51 -0.45 64 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.14 -0.75 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.20 -0.77 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.50 -0.48 47 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.48 -0.50 41 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.29 -0.70 23 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.37 -0.63 26 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.31 -0.79 17 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.39 -0.55 18 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.47 -0.61 16 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 1.72 -0.55 16 0 117 0
29JAN26 39.00 C 1.18 1.18 1.18 1.12 -0.47 16 10 84 +6
29JAN26 40.00 C 0.00 0.00 0.00 0.69 -0.35 17 0 86 0
29JAN26 41.00 C 0.00 0.00 0.00 0.40 -0.24 17 0 65 0
29JAN26 42.00 C 0.25 0.25 0.25 0.21 -0.16 17 5 137 -5
29JAN26 43.00 C 0.00 0.00 0.00 0.10 -0.11 17 0 153 0
29JAN26 44.00 C 0.00 0.00 0.00 0.05 -0.05 17 0 109 0
29JAN26 45.00 C 0.00 0.00 0.00 0.02 -0.03 17 0 64 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 139 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 44 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.32 -0.72 24 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.32 -0.73 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.50 -0.55 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.48 -0.58 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.37 -0.71 19 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.38 -0.72 16 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.44 -0.66 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.70 -0.42 20 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 2.74 -0.64 17 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.04 -0.51 17 0 8 0
26FEB26 39.00 C 0.00 0.00 0.00 1.47 -0.44 17 0 62 0
26FEB26 40.00 C 1.16 1.16 1.01 1.01 -0.37 17 16 16 -14
26FEB26 41.00 C 0.00 0.00 0.00 0.71 -0.24 18 0 30 0
26FEB26 42.00 C 0.57 0.57 0.57 0.45 -0.19 18 15 53 +15
26FEB26 43.00 C 0.40 0.40 0.40 0.27 -0.16 18 15 30 +15
26FEB26 44.00 C 0.00 0.00 0.00 0.16 -0.10 18 0 15 0
26FEB26 45.00 C 0.00 0.00 0.00 0.09 -0.07 18 0 30 0
26FEB26 46.00 C 0.00 0.00 0.00 0.05 -0.04 18 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
26FEB26 49.00 C 0.09 0.09 0.08 0.01 -0.01 19 170 170 +170
26FEB26 50.00 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 19.31 -0.72 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.32 -0.72 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.33 -0.72 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.34 -0.72 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.48 -0.59 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.36 -0.72 28 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.37 -0.72 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.38 -0.72 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.66 -0.45 43 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 10.40 -0.72 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.50 -0.55 29 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 8.50 -0.55 25 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 7.48 -0.58 21 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.52 -0.86 20 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.78 -0.37 24 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 4.88 -0.61 23 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.05 -0.49 22 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 3.12 -0.51 19 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.48 -0.46 19 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 1.93 -0.40 19 0 32 0
30MAR26 40.00 C 0.00 0.00 0.00 1.49 -0.32 20 0 55 0
30MAR26 41.00 C 0.00 0.00 0.00 1.15 -0.22 20 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 0.84 -0.21 20 0 25 0
30MAR26 43.00 C 0.00 0.00 0.00 0.60 -0.19 20 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.41 -0.15 20 0 59 0
30MAR26 45.00 C 0.00 0.00 0.00 0.28 -0.11 20 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.19 -0.07 20 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.12 -0.06 20 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.08 -0.04 20 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.45 -0.72 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.48 -0.71 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.48 -0.72 21 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.49 -0.73 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.51 -0.72 19 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.66 -0.59 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.55 -0.72 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.57 -0.72 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.64 -0.41 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.61 -0.70 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.76 -0.62 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.85 -0.52 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.01 -0.53 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.23 -0.54 19 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.51 -0.54 18 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 2.99 -0.51 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.44 -0.37 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 1.96 -0.34 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 1.56 -0.29 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.22 -0.25 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 0.98 -0.20 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 0.74 -0.21 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.56 -0.18 20 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.42 -0.14 20 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.31 -0.11 20 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.23 -0.09 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 -0.06 20 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.12 -0.05 20 0 23 0
29SEP26 27.00 C 0.00 0.00 0.00 12.51 -0.72 18 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.66 -0.59 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.56 -0.72 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.66 -0.65 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.71 -0.65 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.76 -0.67 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.89 -0.49 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.99 -0.48 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.14 -0.55 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.43 -0.52 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.80 -0.48 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.23 -0.56 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.73 -0.49 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.37 -0.34 20 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 1.97 -0.31 20 0 0 0
29SEP26 42.00 C 1.60 1.60 1.60 1.58 -0.27 20 15 15 +14
29SEP26 43.00 C 0.00 0.00 0.00 1.31 -0.21 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.07 -0.19 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 0.90 -0.17 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 0.75 -0.14 20 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.60 -0.13 20 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.47 -0.11 20 0 7 0
29SEP26 49.00 C 0.50 0.50 0.50 0.37 -0.10 20 1 3 +1
29SEP26 50.00 C 0.00 0.00 0.00 0.30 -0.06 20 0 25 0
30DEC26 31.00 C 0.00 0.00 0.00 8.71 -0.65 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.77 -0.66 18 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.92 -0.62 18 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.11 -0.59 18 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.36 -0.55 18 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.67 -0.50 18 0 0 0
30DEC26 37.00 C 4.00 4.00 4.00 4.05 -0.45 18 3 3 +3
30DEC26 38.00 C 0.00 0.00 0.00 3.49 -0.41 18 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.90 -0.46 18 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.55 -0.23 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.16 -0.29 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.80 -0.27 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.58 -0.17 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.31 -0.20 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.10 -0.15 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.91 -0.14 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.75 -0.11 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.60 -0.09 18 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.49 -0.08 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.40 -0.06 18 0 0 0
TOTAL CALL 326 4,793 +240
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 95 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 88 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 69 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 235 0
30DEC25 33.00 P 0.02 0.02 0.02 0.01 0.00 32 1 148 -1
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 17 0 176 0
30DEC25 37.00 P 0.00 0.00 0.00 0.04 +0.02 16 0 108 0
30DEC25 38.00 P 0.18 0.23 0.18 0.16 +0.08 15 44 195 0
30DEC25 39.00 P 0.39 0.59 0.39 0.50 +0.24 16 52 219 +1
30DEC25 40.00 P 0.00 0.00 0.00 1.11 +0.43 16 0 230 0
30DEC25 41.00 P 0.00 0.00 0.00 1.97 +0.61 18 0 269 0
30DEC25 42.00 P 0.00 0.00 0.00 2.93 +0.68 22 0 65 0
30DEC25 43.00 P 0.00 0.00 0.00 4.00 +0.75 32 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.03 +0.75 40 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.06 +0.75 47 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.09 +0.75 54 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.88 +0.51 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.94 +0.54 52 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.98 +0.55 60 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.92 +0.46 57 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JAN26 32.00 P 0.04 0.04 0.04 0.01 0.00 23 1 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 20 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 17 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.10 +0.03 17 0 266 0
29JAN26 37.00 P 0.29 0.29 0.29 0.24 +0.08 17 6 127 +4
29JAN26 38.00 P 0.48 0.48 0.48 0.50 +0.15 17 2 168 0
29JAN26 39.00 P 0.89 0.89 0.89 0.90 +0.25 17 10 203 +10
29JAN26 40.00 P 0.00 0.00 0.00 1.47 +0.36 18 0 137 0
29JAN26 41.00 P 0.00 0.00 0.00 2.20 +0.48 18 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 3.06 +0.59 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.00 +0.66 22 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.03 +0.75 27 0 12 0
29JAN26 45.00 P 0.00 0.00 0.00 6.06 +0.75 31 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.09 +0.75 36 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.88 +0.51 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.15 +0.75 45 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.18 +0.75 49 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.92 +0.46 39 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 34.00 P 0.11 0.11 0.11 0.06 +0.02 18 1 4 +1
26FEB26 35.00 P 0.00 0.00 0.00 0.12 +0.04 18 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.24 +0.07 18 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.44 +0.12 18 0 24 0
26FEB26 38.00 P 0.64 0.79 0.64 0.73 +0.17 18 16 18 +16
26FEB26 39.00 P 0.00 0.00 0.00 1.18 +0.28 18 0 16 0
26FEB26 40.00 P 0.00 0.00 0.00 1.72 +0.35 18 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 2.41 +0.45 19 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 3.20 +0.54 19 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 4.09 +0.62 21 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.04 +0.67 23 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.06 +0.75 26 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.09 +0.75 30 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 7.88 +0.51 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.15 +0.75 37 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.18 +0.75 41 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.93 +0.47 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR26 32.00 P 0.12 0.12 0.12 0.05 +0.02 20 45 45 +23
30MAR26 33.00 P 0.00 0.00 0.00 0.09 +0.03 20 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.17 +0.05 20 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.30 +0.09 20 0 20 0
30MAR26 36.00 P 0.45 0.47 0.45 0.48 +0.12 20 3 42 +1
30MAR26 37.00 P 0.70 0.70 0.70 0.72 +0.15 19 1 16 +1
30MAR26 38.00 P 1.05 1.05 1.05 1.05 +0.19 19 6 27 +6
30MAR26 39.00 P 0.00 0.00 0.00 1.52 +0.27 20 0 32 0
30MAR26 40.00 P 0.00 0.00 0.00 2.07 +0.34 20 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 2.73 +0.43 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.48 +0.51 21 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.09 +0.37 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.04 +0.50 20 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.06 +0.62 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.09 +0.75 26 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 8.01 +0.63 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.15 +0.75 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.18 +0.75 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.93 +0.47 30 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 21 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 +0.03 20 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.18 +0.04 20 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.29 +0.06 20 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.44 +0.08 20 0 30 0
29JUN26 34.00 P 0.00 0.00 0.00 0.64 +0.11 20 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 0.88 +0.12 20 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 1.20 +0.15 19 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.60 +0.22 20 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 2.07 +0.23 20 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.64 +0.30 20 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 3.25 +0.40 20 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 3.89 +0.35 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.63 +0.40 20 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.40 +0.41 20 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.13 +0.34 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.17 +0.55 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.91 +0.41 20 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.94 +0.53 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.87 +0.53 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.84 +0.55 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.73 +0.48 23 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.16 +0.04 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.24 +0.05 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.36 +0.08 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.52 +0.11 20 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.68 +0.09 20 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.97 +0.17 20 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.23 +0.15 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.58 +0.19 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.00 +0.23 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.46 +0.29 20 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 3.01 +0.28 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.65 +0.36 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.33 +0.41 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 4.86 +0.27 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.76 +0.45 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.37 +0.29 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.44 +0.55 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.26 +0.54 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.22 +0.62 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.13 +0.63 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.94 +0.52 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.92 +0.56 24 0 0 0
30DEC26 31.00 P 0.45 0.45 0.45 0.40 +0.09 19 1 20 +1
30DEC26 32.00 P 0.00 0.00 0.00 0.57 +0.13 19 0 0 0
30DEC26 33.00 P 0.76 0.76 0.76 0.78 +0.17 19 4 4 +4
30DEC26 34.00 P 0.00 0.00 0.00 1.03 +0.19 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.34 +0.23 19 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.71 +0.28 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.14 +0.33 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.54 +0.35 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.16 +0.43 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.65 +0.36 18 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 4.33 +0.41 19 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.11 +0.52 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.86 +0.55 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.65 +0.57 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.44 +0.55 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.35 +0.63 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.24 +0.64 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.13 +0.63 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.01 +0.59 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.92 +0.56 22 0 0 0
TOTAL PUT 193 4,534 +67
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$ 27.14
30DEC25 8.25 C 0.00 0.00 0.00 18.99 +0.14 261 0 150 0
30DEC25 8.50 C 0.00 0.00 0.00 18.71 +0.10 238 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 18.48 +0.09 243 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 18.16 +0.04 167 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 17.98 +0.12 232 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 17.72 +0.10 221 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 17.41 +0.02 151 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 17.24 +0.13 220 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 16.65 +0.11 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 16.25 +0.13 204 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 15.75 +0.20 194 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 15.23 +0.10 177 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.73 +0.11 169 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 14.26 +0.21 171 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.73 +0.24 153 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.16 +0.05 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.74 +0.12 142 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.26 +0.14 141 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 11.76 +0.21 134 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.24 +0.19 121 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 10.74 +0.19 115 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.27 +0.34 116 0 3,424 0
30DEC25 17.50 C 0.00 0.00 0.00 9.74 +0.31 103 0 525 0
30DEC25 18.00 C 0.00 0.00 0.00 9.24 +0.25 97 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 8.67 +0.16 0 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 8.25 +0.26 87 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 7.75 +0.11 82 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 7.26 +0.21 78 0 784 0
30DEC25 21.00 C 0.00 0.00 0.00 6.19 +0.13 50 0 878 0
30DEC25 22.00 C 0.00 0.00 0.00 5.27 +0.16 59 0 1,806 0
30DEC25 23.00 C 0.00 0.00 0.00 4.30 +0.28 52 0 4,878 0
30DEC25 24.00 C 0.00 0.00 0.00 3.19 +0.02 24 0 1,591 0
30DEC25 25.00 C 0.00 0.00 0.00 2.33 +0.17 33 400 5,282 0
30DEC25 26.00 C 0.00 0.00 0.00 1.56 +0.15 33 0 1,694 0
30DEC25 27.00 C 0.76 0.91 0.72 0.93 +0.08 32 240 1,831 +151
30DEC25 28.00 C 0.42 0.52 0.42 0.54 +0.05 34 74 4,992 -26
30DEC25 29.00 C 0.23 0.30 0.22 0.30 +0.03 35 121 4,614 -16
30DEC25 30.00 C 0.12 0.16 0.12 0.16 +0.01 37 59 1,450 -33
30DEC25 31.00 C 0.07 0.07 0.07 0.08 0.00 38 5 1,097 +5
30DEC25 32.00 C 0.05 0.05 0.05 0.05 0.00 40 4 456 +4
30DEC25 33.00 C 0.00 0.00 0.00 0.03 0.00 42 0 695 0
30DEC25 34.00 C 0.02 0.02 0.02 0.02 0.00 45 53 773 0
30DEC25 35.00 C 0.01 0.01 0.01 0.01 0.00 45 5 287 +5
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 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 62 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 12.27 +0.15 84 0 45 0
29JAN26 15.50 C 0.00 0.00 0.00 11.76 +0.16 77 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 11.30 +0.25 80 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 10.80 +0.17 76 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 10.27 +0.16 66 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.81 +0.12 69 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.24 +0.13 51 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.73 +0.22 43 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.32 +0.33 58 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 7.82 +0.18 54 0 308 0
29JAN26 20.00 C 0.00 0.00 0.00 7.39 +0.18 57 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 6.36 +0.30 47 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 5.41 +0.30 44 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 4.49 +0.15 41 0 720 0
29JAN26 24.00 C 0.00 0.00 0.00 3.48 0.00 32 0 776 0
29JAN26 25.00 C 2.66 2.66 2.66 2.73 +0.14 34 10 1,967 -10
29JAN26 26.00 C 1.79 2.00 1.79 2.07 +0.13 34 40 2,778 +30
29JAN26 27.00 C 1.38 1.38 1.38 1.50 +0.07 34 1 415 0
29JAN26 28.00 C 0.95 1.10 0.94 1.10 +0.07 35 126 2,709 +76
29JAN26 29.00 C 0.68 0.79 0.68 0.80 +0.08 36 256 1,611 +256
29JAN26 30.00 C 0.49 0.60 0.49 0.58 +0.09 37 267 3,575 +247
29JAN26 31.00 C 0.37 0.43 0.37 0.42 +0.09 38 202 1,518 +53
29JAN26 32.00 C 0.26 0.32 0.26 0.31 +0.10 40 72 1,304 +72
29JAN26 33.00 C 0.21 0.23 0.21 0.22 +0.08 40 31 1,415 +15
29JAN26 34.00 C 0.16 0.16 0.16 0.16 +0.07 41 12 559 -12
29JAN26 35.00 C 0.00 0.00 0.00 0.12 +0.06 42 0 271 0
29JAN26 36.00 C 0.00 0.00 0.00 0.09 +0.05 43 0 182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.07 +0.04 45 0 99 0
29JAN26 38.00 C 0.00 0.00 0.00 0.05 +0.03 45 0 16 0
29JAN26 39.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 5 0
29JAN26 40.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 323 0
26FEB26 16.50 C 0.00 0.00 0.00 10.80 +0.06 55 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 10.27 +0.16 44 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.86 +0.17 56 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.32 +0.05 48 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.83 +0.32 46 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.39 +0.36 49 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.89 +0.10 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.44 +0.23 46 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.45 +0.36 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.44 +0.04 34 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.69 +0.35 38 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.91 +0.23 38 0 251 0
26FEB26 25.00 C 2.80 2.80 2.80 3.03 +0.14 33 10 504 -10
26FEB26 26.00 C 0.00 0.00 0.00 2.40 +0.13 34 0 317 0
26FEB26 27.00 C 0.00 0.00 0.00 1.86 +0.09 34 0 665 0
26FEB26 28.00 C 1.29 1.46 1.28 1.43 +0.06 34 33 1,083 +2
26FEB26 29.00 C 0.00 0.00 0.00 1.11 +0.06 35 0 752 0
26FEB26 30.00 C 0.77 0.79 0.77 0.86 +0.08 36 4 2,009 0
26FEB26 31.00 C 0.00 0.00 0.00 0.64 +0.07 36 0 144 0
26FEB26 32.00 C 0.00 0.00 0.00 0.47 +0.06 36 0 289 0
26FEB26 33.00 C 0.36 0.36 0.36 0.34 +0.04 36 15 393 0
26FEB26 34.00 C 0.29 0.32 0.29 0.25 +0.04 37 3 88 +2
26FEB26 35.00 C 0.00 0.00 0.00 0.18 +0.03 37 0 156 0
26FEB26 36.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 106 0
26FEB26 37.00 C 0.17 0.17 0.17 0.09 +0.01 37 20 20 +20
26FEB26 38.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 12 0
26FEB26 39.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 259 0
30MAR26 8.25 C 0.00 0.00 0.00 19.03 +0.18 106 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 18.73 +0.12 81 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 18.48 +0.09 77 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 18.21 +0.09 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 17.99 +0.13 78 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 17.72 +0.10 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 17.54 +0.15 91 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 17.30 +0.19 91 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 16.74 +0.02 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 16.25 +0.13 60 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 15.82 +0.27 80 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 15.27 +0.03 62 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.82 +0.20 71 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.34 +0.27 70 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.83 +0.27 65 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.16 -0.14 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 12.85 +0.10 60 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 12.39 +0.27 62 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 11.76 +0.15 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 11.30 +0.02 38 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 10.80 +0.06 33 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 10.39 +0.22 49 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 9.95 +0.26 51 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 9.46 +0.19 48 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 8.95 +0.14 45 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 8.47 +0.42 43 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 7.89 +0.10 34 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 7.46 +0.25 37 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 6.47 +0.28 32 0 109 0
30MAR26 22.00 C 0.00 0.00 0.00 5.74 +0.21 38 0 3,918 0
30MAR26 23.00 C 0.00 0.00 0.00 4.84 +0.10 35 0 907 0
30MAR26 24.00 C 0.00 0.00 0.00 4.02 +0.10 33 0 5,044 0
30MAR26 25.00 C 0.00 0.00 0.00 3.44 +0.13 35 0 9,325 0
30MAR26 26.00 C 2.60 2.60 2.59 2.76 +0.11 34 1,008 1,792 +1,008
30MAR26 27.00 C 0.00 0.00 0.00 2.25 +0.08 34 0 2,400 0
30MAR26 28.00 C 1.78 1.83 1.78 1.83 +0.02 35 150 3,692 +73
30MAR26 29.00 C 1.35 1.42 1.35 1.48 +0.09 35 41 231 +41
30MAR26 30.00 C 1.11 1.11 1.11 1.20 +0.05 36 6 3,042 0
30MAR26 31.00 C 0.00 0.00 0.00 0.99 +0.05 37 0 879 0
30MAR26 32.00 C 0.80 0.81 0.80 0.80 +0.05 37 30 619 +30
30MAR26 33.00 C 0.00 0.00 0.00 0.63 +0.03 37 0 104 0
30MAR26 34.00 C 0.00 0.00 0.00 0.50 +0.02 38 0 487 0
30MAR26 35.00 C 0.00 0.00 0.00 0.39 +0.01 38 0 9,908 0
30MAR26 36.00 C 0.00 0.00 0.00 0.31 0.00 38 0 275 0
30MAR26 37.00 C 0.00 0.00 0.00 0.24 -0.01 38 0 1,456 0
30MAR26 38.00 C 0.00 0.00 0.00 0.19 -0.01 39 0 377 0
30MAR26 39.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 4 0
30MAR26 40.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 37 0
29JUN26 10.00 C 0.00 0.00 0.00 17.30 +0.19 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 16.84 +0.12 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.29 -0.05 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.87 +0.32 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.36 +0.10 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.83 +0.21 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.34 +0.24 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.91 +0.01 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.34 +0.04 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 12.86 +0.11 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.47 +0.02 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.99 +0.30 42 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.40 +0.12 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 11.01 +0.20 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.49 +0.32 34 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 10.03 +0.32 34 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.54 +0.27 33 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 9.15 +0.34 36 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.64 +0.13 33 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 8.23 +0.33 35 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.81 +0.35 35 0 441 0
29JUN26 21.00 C 0.00 0.00 0.00 6.91 +0.10 33 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 6.08 +0.33 32 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 5.45 +0.36 35 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 4.79 +0.27 35 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 4.06 +0.12 33 0 233 0
29JUN26 26.00 C 0.00 0.00 0.00 3.61 +0.16 35 0 86 0
29JUN26 27.00 C 0.00 0.00 0.00 3.03 +0.05 34 0 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 2.58 +0.02 34 0 2,345 0
29JUN26 29.00 C 2.11 2.11 2.11 2.24 +0.03 34 3 70 0
29JUN26 30.00 C 0.00 0.00 0.00 1.96 +0.06 35 0 4,837 0
29JUN26 31.00 C 0.00 0.00 0.00 1.69 +0.04 36 0 132 0
29JUN26 32.00 C 1.41 1.41 1.41 1.48 +0.04 36 1 54 +1
29JUN26 33.00 C 0.00 0.00 0.00 1.29 +0.05 37 0 207 0
29JUN26 34.00 C 0.00 0.00 0.00 1.11 +0.05 37 0 127 0
29JUN26 35.00 C 0.00 0.00 0.00 0.95 +0.04 37 0 95 0
29JUN26 36.00 C 0.00 0.00 0.00 0.82 +0.04 38 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 0.71 +0.04 38 0 19 0
29JUN26 38.00 C 0.00 0.00 0.00 0.61 +0.03 38 0 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.53 +0.03 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.46 +0.02 39 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 12.98 +0.23 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.49 +0.04 41 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.02 +0.28 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.55 +0.27 40 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.10 +0.29 40 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.66 +0.30 40 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.17 +0.27 38 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.72 +0.07 38 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.19 +0.04 35 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.89 +0.14 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.43 +0.11 37 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 8.00 +0.10 36 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.15 +0.26 35 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 6.48 +0.13 36 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 5.80 +0.25 36 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.17 +0.32 36 0 98 0
29SEP26 25.00 C 0.00 0.00 0.00 4.59 +0.11 36 0 41 0
29SEP26 26.00 C 3.78 3.78 3.78 3.87 -0.10 33 7 529 +7
29SEP26 27.00 C 0.00 0.00 0.00 3.43 -0.09 34 0 2,990 0
29SEP26 28.00 C 0.00 0.00 0.00 3.17 +0.07 36 0 103 0
29SEP26 29.00 C 0.00 0.00 0.00 2.80 +0.05 36 0 156 0
29SEP26 30.00 C 0.00 0.00 0.00 2.50 +0.09 36 0 99 0
29SEP26 31.00 C 0.00 0.00 0.00 2.20 +0.06 36 0 145 0
29SEP26 32.00 C 0.00 0.00 0.00 1.92 +0.05 36 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 1.69 +0.03 36 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 1.47 +0.01 36 0 205 0
29SEP26 35.00 C 0.00 0.00 0.00 1.28 -0.02 36 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 1.12 -0.03 36 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 0.97 -0.03 36 0 97 0
29SEP26 38.00 C 0.00 0.00 0.00 0.85 -0.05 36 0 61 0
29SEP26 39.00 C 0.00 0.00 0.00 0.74 -0.06 36 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 0.64 -0.06 36 0 27 0
30DEC26 17.00 C 0.00 0.00 0.00 10.66 +0.23 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.17 +0.17 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.73 +0.08 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.30 +0.13 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.90 +0.13 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.50 +0.13 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.11 +0.12 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.38 +0.12 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.70 +0.11 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.05 +0.10 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.48 +0.12 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.94 +0.12 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.45 +0.09 34 0 20 0
30DEC26 27.00 C 3.94 3.94 3.94 3.99 +0.07 34 1 37 +1
30DEC26 28.00 C 0.00 0.00 0.00 3.59 +0.06 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.23 +0.06 35 0 0 0
30DEC26 30.00 C 2.80 3.00 2.78 2.98 +0.11 35 16 19 +9
30DEC26 31.00 C 0.00 0.00 0.00 2.62 +0.04 35 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 2.37 +0.04 35 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.15 +0.06 36 0 25 0
30DEC26 34.00 C 0.00 0.00 0.00 1.96 +0.12 36 0 47 0
30DEC26 35.00 C 0.00 0.00 0.00 1.77 +0.11 36 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.59 +0.09 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.46 +0.10 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.32 +0.09 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.19 +0.08 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.10 +0.08 37 0 0 0
TOTAL CALL 3,326 138,912 +2,001
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 183 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 179 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 174 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 170 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 166 0 150 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 158 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 151 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 144 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 137 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 131 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 119 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,042 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,867 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,974 0
30DEC25 22.00 P 0.01 0.01 0.01 0.02 0.00 44 60 19,928 -60
30DEC25 23.00 P 0.04 0.04 0.04 0.04 -0.01 41 58 3,117 +4
30DEC25 24.00 P 0.09 0.09 0.07 0.10 -0.02 39 31 1,949 +7
30DEC25 25.00 P 0.23 0.23 0.18 0.22 -0.04 38 323 5,359 +102
30DEC25 26.00 P 0.49 0.53 0.41 0.42 -0.07 35 202 3,041 +54
30DEC25 27.00 P 0.99 0.99 0.83 0.80 -0.10 35 109 4,279 -84
30DEC25 28.00 P 1.64 1.64 1.55 1.41 -0.13 36 75 1,369 -74
30DEC25 29.00 P 0.00 0.00 0.00 2.19 -0.13 39 0 595 0
30DEC25 30.00 P 0.00 0.00 0.00 3.08 -0.14 43 0 216 0
30DEC25 31.00 P 0.00 0.00 0.00 3.98 -0.16 45 0 65 0
30DEC25 32.00 P 0.00 0.00 0.00 4.88 -0.23 40 0 25 0
30DEC25 33.00 P 0.00 0.00 0.00 5.86 -0.24 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.86 -0.37 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.86 -0.42 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.86 -0.24 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.86 -0.24 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.86 -0.24 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.86 -0.24 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.86 -0.24 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 0.00 42 0 739 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 0.00 41 0 1,056 0
29JAN26 21.00 P 0.00 0.00 0.00 0.05 0.00 39 0 1,490 0
29JAN26 22.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 1,551 0
29JAN26 23.00 P 0.18 0.18 0.18 0.19 -0.02 37 11 2,245 +1
29JAN26 24.00 P 0.34 0.34 0.34 0.34 -0.03 37 1 2,028 0
29JAN26 25.00 P 0.61 0.61 0.56 0.55 -0.05 36 11 1,482 +5
29JAN26 26.00 P 0.99 0.99 0.89 0.88 -0.05 36 107 2,227 +10
29JAN26 27.00 P 1.50 1.53 1.35 1.34 -0.06 36 313 1,433 +262
29JAN26 28.00 P 0.00 0.00 0.00 1.95 -0.02 37 0 467 0
29JAN26 29.00 P 0.00 0.00 0.00 2.66 -0.06 39 0 48 0
29JAN26 30.00 P 0.00 0.00 0.00 3.44 +0.07 40 0 25 0
29JAN26 31.00 P 0.00 0.00 0.00 4.25 -0.07 41 0 280 0
29JAN26 32.00 P 0.00 0.00 0.00 5.19 -0.07 44 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.92 -0.23 36 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 7.06 -0.17 49 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.90 -0.38 42 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.87 -0.23 41 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 9.92 -0.24 51 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.94 -0.34 57 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.86 -0.33 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.92 -0.25 61 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 0.00 38 0 27 0
26FEB26 19.50 P 0.06 0.06 0.06 0.05 +0.01 39 4 18 +4
26FEB26 20.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 80 0
26FEB26 21.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 333 0
26FEB26 22.00 P 0.00 0.00 0.00 0.20 0.00 36 0 2,508 0
26FEB26 23.00 P 0.31 0.32 0.31 0.34 +0.01 36 8 377 +8
26FEB26 24.00 P 0.57 0.57 0.52 0.53 -0.01 35 16 796 0
26FEB26 25.00 P 0.78 0.78 0.78 0.79 -0.03 35 10 955 +10
26FEB26 26.00 P 1.27 1.27 1.27 1.16 -0.03 35 95 628 0
26FEB26 27.00 P 0.00 0.00 0.00 1.64 -0.05 35 0 494 0
26FEB26 28.00 P 0.00 0.00 0.00 2.23 -0.06 36 0 363 0
26FEB26 29.00 P 0.00 0.00 0.00 2.90 +0.04 37 0 95 0
26FEB26 30.00 P 0.00 0.00 0.00 3.53 -0.23 35 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 4.35 -0.28 36 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.19 -0.07 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.01 -0.14 35 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.06 -0.32 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.00 -0.28 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.88 -0.41 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.92 -0.28 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.94 -0.34 47 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.86 -0.33 0 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 13.02 -0.16 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 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 73 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 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 51 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 46 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.01 -0.01 35 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 0.00 38 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 0.00 38 0 692 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 613 0
30MAR26 19.00 P 0.11 0.11 0.10 0.07 -0.01 37 104 8,817 -80
30MAR26 19.50 P 0.14 0.14 0.12 0.09 -0.01 37 104 1,338 0
30MAR26 20.00 P 0.17 0.17 0.15 0.13 -0.01 37 70 855 +20
30MAR26 21.00 P 0.24 0.24 0.24 0.22 -0.01 37 40 2,049 +40
30MAR26 22.00 P 0.37 0.37 0.37 0.35 -0.02 36 20 14,424 +20
30MAR26 23.00 P 0.55 0.55 0.55 0.52 -0.02 36 26 3,002 +26
30MAR26 24.00 P 0.80 0.81 0.76 0.75 -0.04 35 231 10,674 -30
30MAR26 25.00 P 1.10 1.10 1.06 1.06 -0.05 35 27 1,623 +27
30MAR26 26.00 P 1.52 1.53 1.48 1.47 -0.04 35 1,232 3,338 +1,157
30MAR26 27.00 P 0.00 0.00 0.00 1.97 -0.04 36 0 96 0
30MAR26 28.00 P 0.00 0.00 0.00 2.58 -0.03 37 0 329 0
30MAR26 29.00 P 0.00 0.00 0.00 3.21 +0.03 37 0 0 0
30MAR26 30.00 P 3.97 3.97 3.97 3.95 +0.07 38 75 539 +75
30MAR26 31.00 P 0.00 0.00 0.00 4.72 -0.20 39 0 104 0
30MAR26 32.00 P 0.00 0.00 0.00 5.34 -0.37 35 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 6.16 -0.40 35 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.10 -0.35 36 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.12 -0.34 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.10 -0.19 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.96 -0.29 40 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.94 -0.34 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.01 -0.23 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.02 -0.20 50 0 36 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.02 +0.01 37 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.03 37 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 +0.03 36 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 +0.04 36 0 407 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 +0.05 36 0 282 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 +0.06 36 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 +0.07 36 0 150 0
29JUN26 19.00 P 0.00 0.00 0.00 0.23 +0.08 36 0 403 0
29JUN26 19.50 P 0.00 0.00 0.00 0.28 +0.08 36 0 610 0
29JUN26 20.00 P 0.33 0.33 0.33 0.35 +0.09 36 2 1,224 +2
29JUN26 21.00 P 0.00 0.00 0.00 0.51 +0.09 36 0 995 0
29JUN26 22.00 P 0.69 0.69 0.69 0.70 +0.06 35 3 1,044 0
29JUN26 23.00 P 0.00 0.00 0.00 0.93 +0.01 35 0 296 0
29JUN26 24.00 P 1.38 1.38 1.38 1.24 -0.03 35 15 288 0
29JUN26 25.00 P 0.00 0.00 0.00 1.63 0.00 35 0 4,625 0
29JUN26 26.00 P 0.00 0.00 0.00 2.06 -0.07 35 0 2,350 0
29JUN26 27.00 P 0.00 0.00 0.00 2.60 -0.04 36 0 136 0
29JUN26 28.00 P 0.00 0.00 0.00 3.18 -0.05 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.82 0.00 36 0 46 0
29JUN26 30.00 P 0.00 0.00 0.00 4.50 +0.07 37 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.11 -0.33 36 0 0 0
29JUN26 32.00 P 6.00 6.00 6.00 6.05 -0.18 38 1 1 +1
29JUN26 33.00 P 0.00 0.00 0.00 6.67 -0.38 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.70 -0.18 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.43 -0.09 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.33 -0.29 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.27 -0.30 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.17 -0.27 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.02 -0.36 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.02 -0.30 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 -0.04 31 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 -0.05 31 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 -0.06 31 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.21 -0.07 32 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 -0.07 32 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 -0.09 32 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.42 -0.09 32 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.52 -0.10 33 0 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.75 -0.08 33 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 1.04 -0.05 34 0 639 0
29SEP26 23.00 P 0.00 0.00 0.00 1.39 -0.04 34 0 782 0
29SEP26 24.00 P 0.00 0.00 0.00 1.77 -0.05 34 0 3,833 0
29SEP26 25.00 P 0.00 0.00 0.00 2.20 -0.06 34 0 307 0
29SEP26 26.00 P 0.00 0.00 0.00 2.69 -0.06 34 0 404 0
29SEP26 27.00 P 0.00 0.00 0.00 3.24 -0.05 35 0 2,086 0
29SEP26 28.00 P 0.00 0.00 0.00 3.84 -0.05 35 0 79 0
29SEP26 29.00 P 0.00 0.00 0.00 4.38 -0.14 34 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 5.05 -0.11 35 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.85 -0.15 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.52 -0.08 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.55 +0.14 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.30 +0.04 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.90 -0.12 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.80 -0.19 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.64 -0.02 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.60 -0.32 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.51 -0.30 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.37 -0.33 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 -0.08 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.34 -0.11 33 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.42 -0.10 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.50 -0.11 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.59 -0.12 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.70 -0.11 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.82 -0.09 34 0 27 0
30DEC26 21.00 P 0.00 0.00 0.00 1.10 -0.06 34 0 49 0
30DEC26 22.00 P 0.00 0.00 0.00 1.33 -0.14 33 0 77 0
30DEC26 23.00 P 0.00 0.00 0.00 1.73 -0.07 34 0 51 0
30DEC26 24.00 P 0.00 0.00 0.00 2.07 -0.12 33 0 84 0
30DEC26 25.00 P 0.00 0.00 0.00 2.57 -0.06 34 0 290 0
30DEC26 26.00 P 0.00 0.00 0.00 3.07 -0.06 34 0 170 0
30DEC26 27.00 P 0.00 0.00 0.00 3.60 -0.08 34 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 4.19 +0.01 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.82 -0.09 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.50 -0.09 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.19 -0.11 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.93 -0.11 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.68 -0.12 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.47 -0.13 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.28 -0.13 36 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 10.10 -0.14 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.95 -0.15 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.81 -0.15 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.67 -0.17 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.57 -0.16 37 0 0 0
TOTAL PUT 3,384 177,159 +1,507
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 67.45
30DEC25 46.00 C 0.00 0.00 0.00 22.03 +1.00 114 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.53 +0.49 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.76 +0.72 87 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.54 +0.47 48 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.04 +1.00 94 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.38 +0.83 74 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 12.92 +0.87 64 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.05 +0.50 19 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 7.77 +0.71 37 0 0 0
30DEC25 62.50 C 4.83 4.83 4.83 4.97 +0.35 0 30 30 +30
30DEC25 65.00 C 2.36 2.36 2.36 2.52 +0.33 0 30 117 +20
30DEC25 67.50 C 0.36 0.56 0.36 0.65 +0.20 9 50 1,290 0
30DEC25 70.00 C 0.10 0.10 0.10 0.05 +0.02 10 45 462 -45
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 13 0 38 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 18 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 28 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 41 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 20.65 +0.44 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.76 +0.72 48 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.15 +0.97 62 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.04 +0.84 55 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.63 +0.84 50 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.07 +0.83 41 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.51 +0.81 32 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.94 +0.72 24 0 0 0
29JAN26 62.50 C 5.04 5.12 5.03 5.17 +0.33 0 90 90 +90
29JAN26 65.00 C 0.00 0.00 0.00 2.83 +0.32 8 0 30 0
29JAN26 67.50 C 0.75 0.78 0.69 1.07 +0.25 9 37 414 +31
29JAN26 70.00 C 0.22 0.26 0.21 0.26 +0.11 9 124 705 +120
29JAN26 72.50 C 0.00 0.00 0.00 0.04 +0.02 10 0 144 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 11 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.65 +0.32 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.76 +0.43 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.15 +0.76 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.04 +0.73 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.63 +0.78 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.21 +0.88 33 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.65 +0.71 26 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.05 +0.69 18 0 0 0
26FEB26 62.50 C 4.94 4.94 4.94 5.40 +0.35 9 22 22 +22
26FEB26 65.00 C 2.66 2.66 2.66 3.14 +0.32 9 30 61 -25
26FEB26 67.50 C 1.13 1.39 1.13 1.40 +0.22 9 45 216 +25
26FEB26 70.00 C 0.37 0.45 0.37 0.50 +0.15 10 7 145 +4
26FEB26 72.50 C 0.00 0.00 0.00 0.12 +0.05 10 0 83 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 +0.01 10 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 11 0 120 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.03 +0.71 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.80 +0.47 23 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.81 +0.48 24 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.15 +0.76 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.04 +0.72 37 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.63 +0.78 34 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.21 +0.85 30 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.65 +0.67 24 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.14 +0.73 18 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.45 +0.34 9 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.25 +0.30 10 0 162 0
30MAR26 67.50 C 1.31 1.38 1.28 1.58 +0.23 10 35 358 +34
30MAR26 70.00 C 0.48 0.55 0.48 0.63 +0.16 10 6 292 0
30MAR26 72.50 C 0.00 0.00 0.00 0.18 +0.05 10 0 623 0
30MAR26 75.00 C 0.00 0.00 0.00 0.04 +0.01 10 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 10 0 92 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 20.80 +0.47 23 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.81 +0.48 22 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.15 +0.76 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.04 +0.70 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.63 +0.77 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.21 +0.82 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.65 +0.67 19 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.14 +0.65 15 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.47 +0.36 8 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.57 +0.32 10 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 2.20 +0.35 11 0 149 0
29JUN26 70.00 C 0.00 0.00 0.00 1.17 +0.25 11 0 224 0
29JUN26 72.50 C 0.00 0.00 0.00 0.59 +0.16 11 0 53 0
29JUN26 75.00 C 0.19 0.19 0.19 0.27 +0.08 11 2 5 +2
29JUN26 77.50 C 0.00 0.00 0.00 0.12 +0.04 11 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 +0.02 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 +0.01 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 14 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 20.80 +0.47 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.81 +0.48 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.15 +0.76 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.04 +0.58 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.63 +0.69 21 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.21 +0.71 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.65 +0.66 15 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.14 +0.58 11 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.77 +0.41 9 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 4.17 +0.36 10 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 2.75 +0.36 10 0 63 0
29SEP26 70.00 C 0.00 0.00 0.00 1.66 +0.22 10 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 0.97 +0.16 10 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.53 +0.11 10 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.26 +0.04 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.14 +0.04 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 +0.01 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.81 +0.45 14 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.15 +0.74 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.04 +0.58 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.63 +0.69 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.21 +0.71 13 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.65 +0.66 9 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.31 +0.43 8 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.57 +0.58 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.83 +0.34 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.39 +0.27 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 2.21 +0.21 10 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 1.41 +0.14 10 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.86 +0.11 10 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.50 +0.06 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.28 +0.03 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.16 +0.03 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 +0.01 10 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 0.00 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 0.00 10 0 0 0
TOTAL CALL 553 6,460 +308
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 56 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 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 141 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 563 0
30DEC25 65.00 P 0.08 0.08 0.05 0.04 -0.02 10 12 830 -2
30DEC25 67.50 P 0.98 0.98 0.73 0.63 -0.22 10 68 1,172 -46
30DEC25 70.00 P 3.22 3.23 3.22 2.63 -0.43 13 90 173 +30
30DEC25 72.50 P 0.00 0.00 0.00 5.05 -0.50 0 0 43 0
30DEC25 75.00 P 0.00 0.00 0.00 7.55 -0.50 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 10.19 -0.36 40 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.75 -0.30 50 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.05 -0.50 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.72 -0.34 61 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.05 -0.50 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.73 -0.32 73 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.05 -0.50 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 0.00 10 0 254 0
29JAN26 65.00 P 0.21 0.21 0.19 0.16 -0.04 9 10 326 +10
29JAN26 67.50 P 1.18 1.23 1.17 0.91 -0.16 10 56 641 +26
29JAN26 70.00 P 0.00 0.00 0.00 2.69 -0.37 11 0 60 0
29JAN26 72.50 P 0.00 0.00 0.00 5.14 -0.41 16 0 60 0
29JAN26 75.00 P 0.00 0.00 0.00 7.78 -0.51 24 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.19 -0.36 27 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.75 -0.30 34 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.41 -0.52 42 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.72 -0.87 41 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.05 -0.50 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.73 -0.88 50 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.05 -0.80 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 11 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.05 -0.01 10 0 5 0
26FEB26 65.00 P 0.34 0.34 0.34 0.29 -0.06 10 40 362 -40
26FEB26 67.50 P 1.42 1.42 1.42 1.11 -0.15 10 1 349 +1
26FEB26 70.00 P 3.25 3.25 2.95 2.79 -0.30 10 60 154 +60
26FEB26 72.50 P 0.00 0.00 0.00 5.14 -0.41 14 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.78 -0.51 21 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.19 -0.41 23 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.75 -0.33 28 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.41 -0.52 35 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.72 -0.87 35 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.65 -0.24 46 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.73 -0.88 42 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.05 -0.80 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 11 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 -0.01 10 0 175 0
30MAR26 62.50 P 0.28 0.28 0.28 0.23 -0.05 10 1 209 0
30MAR26 65.00 P 0.95 0.95 0.95 0.80 -0.09 10 1 302 +1
30MAR26 67.50 P 0.00 0.00 0.00 1.95 -0.18 10 0 224 0
30MAR26 70.00 P 0.00 0.00 0.00 3.78 -0.25 11 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 6.02 -0.28 12 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.43 -0.28 15 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 11.05 -0.11 20 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.37 -0.28 20 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.83 -0.84 22 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.66 +0.07 32 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.04 0.00 33 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.26 -0.85 28 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.31 +0.32 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 11 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 +0.01 11 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.22 0.00 11 0 44 0
29JUN26 62.50 P 0.00 0.00 0.00 0.57 -0.02 11 0 168 0
29JUN26 65.00 P 0.00 0.00 0.00 1.29 -0.03 11 0 221 0
29JUN26 67.50 P 0.00 0.00 0.00 2.50 -0.12 11 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 4.19 -0.23 12 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 6.27 -0.33 12 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.61 -0.29 14 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 11.05 -0.28 16 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 13.39 -0.32 17 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.90 -0.77 19 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.66 +0.05 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.04 -0.06 26 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.33 -0.78 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.31 +0.26 34 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 13 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 11 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 0.00 11 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 -0.01 11 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.32 -0.04 10 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.75 -0.08 11 0 76 0
29SEP26 65.00 P 0.00 0.00 0.00 1.51 -0.15 11 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 2.68 -0.16 11 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 4.31 -0.33 11 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 6.33 -0.41 12 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.63 -0.38 13 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 11.08 -0.29 15 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.47 -0.31 16 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.90 -0.77 17 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.66 -0.04 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.04 -0.06 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.33 -0.78 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.31 +0.26 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.01 10 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 -0.01 10 0 0 0
30DEC26 57.50 P 0.35 0.35 0.35 0.19 -0.02 10 2 8 +2
30DEC26 60.00 P 0.00 0.00 0.00 0.45 -0.05 10 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.93 -0.11 10 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.71 -0.13 11 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.79 -0.26 10 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 4.46 -0.35 11 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 6.42 -0.42 11 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.67 -0.47 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 11.09 -0.33 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.53 -0.25 16 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 15.93 -0.74 17 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.66 -0.04 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.04 -0.06 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.33 -0.78 21 0 0 0
TOTAL PUT 341 7,957 +42
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$ 50.40
30DEC25 26.00 C 0.00 0.00 0.00 24.45 -1.84 98 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 23.45 -1.89 89 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 22.45 -1.64 79 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 21.45 -1.72 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 20.75 -1.94 139 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 19.45 -1.96 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 18.46 -1.57 68 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 17.46 -2.17 61 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 16.46 -1.60 52 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 15.46 -2.12 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 14.46 -2.04 0 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 13.46 -1.59 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 12.47 -1.87 44 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 11.47 -1.99 38 0 15 0
30DEC25 40.00 C 0.00 0.00 0.00 10.47 -1.60 30 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 9.47 -1.94 0 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 8.47 -1.77 0 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 7.48 -1.87 27 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 6.64 -1.68 41 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 5.50 -1.70 24 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 4.68 -1.37 32 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 3.56 -1.71 21 0 1,802 0
30DEC25 48.00 C 0.00 0.00 0.00 2.78 -1.52 24 0 2,001 0
30DEC25 49.00 C 2.16 2.16 2.16 2.00 -1.38 23 100 4,295 +56
30DEC25 50.00 C 1.92 1.92 1.25 1.37 -1.03 23 127 4,031 -25
30DEC25 52.50 C 0.69 0.69 0.33 0.44 -0.51 24 96 3,357 -43
30DEC25 55.00 C 0.18 0.18 0.08 0.10 -0.15 25 495 1,843 -482
30DEC25 57.50 C 0.04 0.04 0.04 0.02 -0.03 26 4 903 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 621 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 407 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 135 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 458 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 13.56 -1.74 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 12.57 -1.77 28 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 11.58 -1.88 28 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.47 -1.88 0 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 9.61 -1.91 27 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 8.90 -1.41 39 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.48 -1.87 0 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 6.77 -1.55 27 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 5.71 -1.79 21 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 4.89 -1.68 23 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 4.13 -1.21 24 0 556 0
29JAN26 48.00 C 2.70 2.70 2.70 3.44 -1.23 25 15 131 +15
29JAN26 49.00 C 2.63 2.63 2.12 2.82 -0.95 26 38 2,347 +15
29JAN26 50.00 C 1.94 2.01 1.61 2.27 -0.82 26 146 1,070 +62
29JAN26 52.50 C 1.10 1.10 0.79 1.22 -0.51 26 175 2,553 +21
29JAN26 55.00 C 0.37 0.53 0.32 0.59 -0.27 26 48 711 -7
29JAN26 57.50 C 0.18 0.20 0.16 0.26 -0.11 27 123 1,032 -54
29JAN26 60.00 C 0.08 0.11 0.08 0.11 -0.03 27 85 358 -25
29JAN26 62.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.02 0.00 28 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.47 -1.88 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.61 -1.91 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.90 -1.41 28 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.92 -1.43 26 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.04 -1.28 26 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.20 -1.41 26 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.25 -1.43 23 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 4.53 -1.14 24 0 15 0
26FEB26 48.00 C 3.05 3.05 3.05 3.87 -1.05 24 35 21 -30
26FEB26 49.00 C 0.00 0.00 0.00 3.27 -0.95 25 0 138 0
26FEB26 50.00 C 0.00 0.00 0.00 2.74 -0.83 25 0 474 0
26FEB26 52.50 C 1.40 1.40 1.40 1.67 -0.58 25 1 226 0
26FEB26 55.00 C 0.88 0.91 0.64 0.95 -0.36 26 784 946 +549
26FEB26 57.50 C 0.42 0.52 0.42 0.50 -0.21 26 111 315 -17
26FEB26 60.00 C 0.00 0.00 0.00 0.27 -0.09 26 0 457 0
26FEB26 62.50 C 0.00 0.00 0.00 0.13 -0.05 26 0 57 0
26FEB26 65.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 7 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.70 -1.78 32 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.71 -1.46 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.72 -1.91 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.73 -1.60 27 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.46 -2.12 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 14.77 -1.73 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.79 -1.51 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.83 -1.51 27 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.87 -1.59 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.61 -1.86 0 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 10.02 -1.50 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.90 -1.69 20 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.02 -1.38 22 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 7.22 -1.42 23 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 6.46 -1.41 24 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 5.74 -1.20 25 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 5.07 -1.12 25 0 106 0
30MAR26 48.00 C 3.80 3.80 3.80 4.45 -1.04 26 1 484 0
30MAR26 49.00 C 0.00 0.00 0.00 3.88 -0.96 26 0 394 0
30MAR26 50.00 C 3.09 3.11 2.61 3.35 -0.89 26 2,343 3,804 +2,147
30MAR26 52.50 C 1.75 2.08 1.67 2.27 -0.68 26 411 3,318 +245
30MAR26 55.00 C 0.00 0.00 0.00 1.47 -0.50 26 0 2,522 0
30MAR26 57.50 C 0.91 0.91 0.75 0.92 -0.34 27 81 3,396 +80
30MAR26 60.00 C 0.53 0.53 0.53 0.59 -0.19 27 15 711 +15
30MAR26 62.50 C 0.00 0.00 0.00 0.34 -0.15 27 0 414 0
30MAR26 65.00 C 0.00 0.00 0.00 0.19 -0.09 27 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.11 -0.05 27 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.77 -1.73 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.26 -1.04 27 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.95 -1.41 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.09 -1.37 15 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.26 -1.32 21 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.45 -1.26 22 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 9.66 -1.21 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.91 -1.15 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.19 -1.08 25 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 7.51 -1.01 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 6.85 -0.95 26 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 6.24 -0.87 26 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 5.66 -0.80 26 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 5.12 -0.73 26 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 4.62 -0.66 26 0 183 0
29JUN26 52.50 C 2.96 3.24 2.96 3.52 -0.49 27 11 1,196 +4
29JUN26 55.00 C 2.40 2.40 2.40 2.64 -0.35 27 1 4,481 0
29JUN26 57.50 C 1.60 1.60 1.60 1.94 -0.24 27 2 405 0
29JUN26 60.00 C 0.00 0.00 0.00 1.41 -0.19 27 0 200 0
29JUN26 62.50 C 0.00 0.00 0.00 1.01 -0.15 27 0 152 0
29JUN26 65.00 C 0.82 0.82 0.82 0.76 -0.04 28 48 242 0
29JUN26 67.50 C 0.00 0.00 0.00 0.53 -0.02 28 0 63 0
29JUN26 70.00 C 0.00 0.00 0.00 0.36 -0.01 28 0 510 0
29JUN26 72.50 C 0.00 0.00 0.00 0.25 +0.01 28 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.11 0.00 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 14.77 -1.73 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.26 -1.04 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.95 -1.44 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.10 -1.40 16 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 11.27 -1.37 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.47 -1.31 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.69 -1.28 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.97 -1.20 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.25 -1.16 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.59 -1.16 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.94 -1.13 25 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 6.36 -0.97 26 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 5.79 -0.91 26 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 5.28 -0.83 26 0 28 0
29SEP26 50.00 C 5.00 5.00 5.00 4.84 -0.78 26 2 112 +2
29SEP26 52.50 C 3.50 3.50 3.50 3.74 -0.64 26 1 430 0
29SEP26 55.00 C 0.00 0.00 0.00 2.97 -0.58 27 0 134 0
29SEP26 57.50 C 2.39 2.39 2.39 2.33 -0.37 27 1 176 +1
29SEP26 60.00 C 1.78 1.78 1.70 1.76 -0.27 27 59 243 +47
29SEP26 62.50 C 0.00 0.00 0.00 1.31 -0.21 27 0 102 0
29SEP26 65.00 C 0.00 0.00 0.00 0.97 -0.16 27 0 41 0
29SEP26 67.50 C 0.00 0.00 0.00 0.72 -0.11 27 0 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.54 -0.06 27 0 46 0
29SEP26 72.50 C 0.00 0.00 0.00 0.38 -0.04 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.28 -0.03 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.04 -1.20 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.41 -1.10 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.76 -1.03 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.09 -1.02 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.48 -0.99 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.00 -0.85 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.54 -0.74 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.08 -0.74 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.45 -0.76 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.57 -0.65 27 0 20 0
30DEC26 55.00 C 0.00 0.00 0.00 3.68 -0.54 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.05 -0.49 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.45 -0.39 28 0 17 0
30DEC26 62.50 C 0.00 0.00 0.00 1.96 -0.29 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.55 -0.25 28 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.23 -0.20 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.97 -0.15 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.74 -0.12 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.58 -0.09 27 0 0 0
TOTAL CALL 5,359 60,620 +2,576
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 106 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 95 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 210 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,571 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 1,904 0
30DEC25 46.00 P 0.09 0.09 0.09 0.07 +0.05 25 8 7,555 +8
30DEC25 47.00 P 0.12 0.20 0.12 0.15 +0.11 24 143 6,101 +70
30DEC25 48.00 P 0.32 0.40 0.27 0.31 +0.22 25 157 4,464 +118
30DEC25 49.00 P 0.36 0.61 0.36 0.57 +0.38 25 421 2,019 +35
30DEC25 50.00 P 0.55 1.04 0.55 0.96 +0.59 25 99 5,580 -24
30DEC25 52.50 P 2.60 2.60 2.55 2.49 +1.10 25 11 2,495 +1
30DEC25 55.00 P 3.91 3.91 3.91 4.69 +1.56 27 2 2,211 0
30DEC25 57.50 P 0.00 0.00 0.00 7.25 +1.74 41 0 144 0
30DEC25 60.00 P 0.00 0.00 0.00 9.75 +1.75 50 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 12.25 +1.75 59 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.75 +1.75 68 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.10 +1.60 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.75 +1.75 82 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 22.25 +1.75 89 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.76 +1.69 97 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 27.41 +1.91 115 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 29.73 +1.73 106 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 185 0
29JAN26 41.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 93 0
29JAN26 42.00 P 0.10 0.10 0.10 0.06 +0.04 27 20 233 0
29JAN26 43.00 P 0.07 0.16 0.07 0.11 +0.08 27 36 187 +34
29JAN26 44.00 P 0.18 0.23 0.18 0.18 +0.12 27 159 465 0
29JAN26 45.00 P 0.29 0.38 0.29 0.30 +0.20 27 101 1,250 +56
29JAN26 46.00 P 0.46 0.58 0.38 0.46 +0.28 27 343 700 +152
29JAN26 47.00 P 0.46 0.85 0.46 0.69 +0.39 27 232 1,521 +45
29JAN26 48.00 P 0.70 1.24 0.70 0.98 +0.51 27 981 3,801 +67
29JAN26 49.00 P 1.00 1.62 1.00 1.34 +0.64 27 349 3,334 +110
29JAN26 50.00 P 1.97 2.10 1.97 1.79 +0.79 27 401 3,456 -101
29JAN26 52.50 P 3.04 3.68 3.03 3.26 +1.12 28 38 2,511 +38
29JAN26 55.00 P 0.00 0.00 0.00 5.18 +1.39 30 0 301 0
29JAN26 57.50 P 0.00 0.00 0.00 7.44 +1.55 33 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 9.90 +1.63 39 0 0 0
29JAN26 62.50 P 12.80 12.80 12.70 12.46 +1.64 47 4 4 +4
29JAN26 65.00 P 0.00 0.00 0.00 15.04 +1.65 55 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.61 +1.64 62 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.19 +1.65 70 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.76 +1.64 77 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.34 +2.17 84 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.06 +0.04 26 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.10 +0.06 26 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.15 +0.09 26 0 1 0
26FEB26 43.00 P 0.26 0.26 0.26 0.24 +0.14 26 1 20 0
26FEB26 44.00 P 0.29 0.37 0.29 0.36 +0.20 26 196 282 +148
26FEB26 45.00 P 0.00 0.00 0.00 0.52 +0.27 26 0 312 0
26FEB26 46.00 P 0.80 0.94 0.80 0.73 +0.35 26 615 738 +457
26FEB26 47.00 P 1.04 1.04 1.04 0.99 +0.44 26 2 333 +2
26FEB26 48.00 P 1.60 1.60 1.60 1.31 +0.54 26 1 175 +1
26FEB26 49.00 P 2.08 2.12 2.08 1.71 +0.65 26 30 332 -15
26FEB26 50.00 P 2.62 2.68 2.62 2.17 +0.77 27 45 6,717 0
26FEB26 52.50 P 4.04 4.04 4.04 3.62 +1.05 27 1 129 +1
26FEB26 55.00 P 5.22 6.19 5.22 5.45 +1.29 28 75 225 +75
26FEB26 57.50 P 0.00 0.00 0.00 7.59 +1.46 30 0 216 0
26FEB26 60.00 P 0.00 0.00 0.00 9.95 +1.57 33 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.46 +1.64 39 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.04 +1.65 46 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.61 +1.64 52 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.19 +1.65 58 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.76 +1.64 64 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.34 +1.85 69 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 627 0
30MAR26 39.00 P 0.18 0.18 0.18 0.11 +0.05 27 20 508 +20
30MAR26 40.00 P 0.00 0.00 0.00 0.16 +0.07 27 0 851 0
30MAR26 41.00 P 0.00 0.00 0.00 0.24 +0.11 27 0 532 0
30MAR26 42.00 P 0.32 0.42 0.32 0.34 +0.14 27 108 1,661 -34
30MAR26 43.00 P 0.00 0.00 0.00 0.48 +0.19 27 0 3,085 0
30MAR26 44.00 P 0.00 0.00 0.00 0.66 +0.26 27 0 963 0
30MAR26 45.00 P 0.99 1.00 0.98 0.87 +0.32 27 14 1,086 +8
30MAR26 46.00 P 1.03 1.37 1.03 1.12 +0.38 27 13 2,704 +5
30MAR26 47.00 P 1.58 1.58 1.58 1.44 +0.46 27 50 616 0
30MAR26 48.00 P 2.05 2.05 2.05 1.81 +0.55 27 3 828 +3
30MAR26 49.00 P 0.00 0.00 0.00 2.22 +0.64 28 0 377 0
30MAR26 50.00 P 2.50 3.06 2.50 2.70 +0.73 28 54 3,604 -1
30MAR26 52.50 P 4.93 4.93 4.75 4.13 +0.95 28 50 6,202 0
30MAR26 55.00 P 6.62 6.62 6.62 5.87 +1.16 29 15 45 +12
30MAR26 57.50 P 0.00 0.00 0.00 7.89 +1.32 30 0 120 0
30MAR26 60.00 P 0.00 0.00 0.00 10.12 +1.46 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.52 +1.56 35 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.04 +1.63 40 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 17.61 +1.64 45 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 20.19 +1.65 50 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 22.76 +1.64 55 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.34 +1.68 60 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.85 +1.59 63 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.35 +1.51 67 0 0 0
29JUN26 36.00 P 0.25 0.25 0.25 0.16 +0.09 28 5 5 +5
29JUN26 37.00 P 0.00 0.00 0.00 0.23 +0.13 28 0 4 0
29JUN26 38.00 P 0.38 0.38 0.38 0.31 +0.17 28 2 50 +2
29JUN26 39.00 P 0.43 0.43 0.43 0.41 +0.21 28 2 141 0
29JUN26 40.00 P 0.54 0.54 0.54 0.54 +0.26 28 15 257 +15
29JUN26 41.00 P 0.00 0.00 0.00 0.66 +0.29 27 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.85 +0.36 27 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 1.09 +0.44 28 0 2,857 0
29JUN26 44.00 P 0.00 0.00 0.00 1.35 +0.52 28 0 655 0
29JUN26 45.00 P 0.00 0.00 0.00 1.64 +0.59 28 0 4,410 0
29JUN26 46.00 P 0.00 0.00 0.00 1.96 +0.66 28 0 1,285 0
29JUN26 47.00 P 0.00 0.00 0.00 2.33 +0.74 28 0 461 0
29JUN26 48.00 P 2.75 2.75 2.75 2.74 +0.83 28 2 410 +2
29JUN26 49.00 P 0.00 0.00 0.00 3.19 +0.90 28 0 209 0
29JUN26 50.00 P 0.00 0.00 0.00 3.68 +0.99 28 0 2,625 0
29JUN26 52.50 P 0.00 0.00 0.00 5.07 +1.14 28 0 988 0
29JUN26 55.00 P 0.00 0.00 0.00 6.72 +1.29 29 0 171 0
29JUN26 57.50 P 0.00 0.00 0.00 8.59 +1.43 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.64 +1.53 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.85 +1.59 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.19 +1.63 33 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 17.64 +1.64 36 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.19 +1.65 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.76 +1.64 43 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.34 +1.65 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.91 +1.64 51 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.47 +1.63 54 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.48 +0.18 27 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.63 +0.23 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.76 +0.25 27 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 0.95 +0.32 27 0 65 0
29SEP26 40.00 P 1.12 1.12 1.12 1.16 +0.36 27 2 157 +2
29SEP26 41.00 P 0.00 0.00 0.00 1.41 +0.43 27 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 1.68 +0.47 27 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.96 +0.46 27 0 375 0
29SEP26 44.00 P 0.00 0.00 0.00 2.35 +0.56 27 0 274 0
29SEP26 45.00 P 2.58 2.58 2.58 2.76 +0.65 27 2 311 +2
29SEP26 46.00 P 0.00 0.00 0.00 3.19 +0.71 27 0 102 0
29SEP26 47.00 P 3.00 3.00 3.00 3.65 +0.78 27 1 192 +1
29SEP26 48.00 P 0.00 0.00 0.00 4.14 +0.85 28 0 438 0
29SEP26 49.00 P 4.65 4.65 4.65 4.67 +0.89 28 15 72 0
29SEP26 50.00 P 0.00 0.00 0.00 5.24 +0.97 28 0 114 0
29SEP26 52.50 P 0.00 0.00 0.00 6.73 +1.04 28 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 8.25 +1.12 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.39 +1.46 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.22 +1.52 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.24 +1.63 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.65 +1.66 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.56 +1.44 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.96 +1.53 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.30 +1.56 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.63 +1.66 27 0 0 0
30DEC26 42.00 P 1.98 2.01 1.98 2.11 +0.42 27 82 86 +82
30DEC26 43.00 P 2.30 2.30 2.30 2.45 +0.48 27 4 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.80 +0.47 27 0 0 0
30DEC26 45.00 P 3.00 3.00 3.00 3.18 +0.50 27 22 72 +22
30DEC26 46.00 P 0.00 0.00 0.00 3.64 +0.58 27 0 0 0
30DEC26 47.00 P 4.10 4.10 4.10 4.09 +0.62 27 1 1 +1
30DEC26 48.00 P 0.00 0.00 0.00 4.64 +0.71 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.09 +0.72 27 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 5.71 +0.96 27 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 7.29 +0.91 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.90 +1.16 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.63 +1.20 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.74 +1.49 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.51 +1.14 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.92 +1.69 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.11 +1.67 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.36 +1.63 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.42 +1.43 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.73 +1.40 27 0 0 0
TOTAL PUT 4,953 113,006 +1,429
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$ 21.02
12DEC25 14.50 C 0.00 0.00 0.00 6.54 -0.02 234 0 0 0
12DEC25 15.00 C 0.00 0.00 0.00 6.04 -0.02 215 0 0 0
12DEC25 15.50 C 0.00 0.00 0.00 5.54 -0.02 196 0 0 0
12DEC25 16.00 C 0.00 0.00 0.00 5.06 0.00 202 0 0 0
12DEC25 16.50 C 0.00 0.00 0.00 4.54 -0.02 160 0 0 0
12DEC25 17.00 C 0.00 0.00 0.00 4.04 -0.02 143 0 0 0
12DEC25 17.50 C 0.00 0.00 0.00 3.56 0.00 145 0 0 0
12DEC25 18.00 C 0.00 0.00 0.00 3.06 0.00 126 0 0 0
12DEC25 18.50 C 0.00 0.00 0.00 2.54 -0.02 93 0 0 0
12DEC25 19.00 C 0.00 0.00 0.00 2.04 -0.02 76 0 0 0
12DEC25 19.50 C 0.00 0.00 0.00 1.54 -0.07 59 0 0 0
12DEC25 20.00 C 0.00 0.00 0.00 1.04 -0.03 43 0 0 0
12DEC25 21.00 C 0.20 0.20 0.15 0.15 -0.06 22 454 557 +402
12DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5,209 0
12DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 620 0
12DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
12DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
12DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
12DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
12DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
12DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
12DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
12DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
12DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
12DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
12DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
19DEC25 14.50 C 0.00 0.00 0.00 6.54 - 100 0 0 -
19DEC25 15.00 C 0.00 0.00 0.00 6.05 -0.02 102 0 0 0
19DEC25 15.50 C 0.00 0.00 0.00 5.54 -0.03 83 0 0 0
19DEC25 16.00 C 0.00 0.00 0.00 5.06 -0.02 90 0 0 0
19DEC25 16.50 C 0.00 0.00 0.00 4.54 -0.03 67 0 0 0
19DEC25 17.00 C 0.00 0.00 0.00 4.04 -0.04 59 0 0 0
19DEC25 17.50 C 0.00 0.00 0.00 3.56 -0.12 64 0 0 0
19DEC25 18.00 C 0.00 0.00 0.00 3.06 -0.01 55 0 0 0
19DEC25 18.50 C 0.00 0.00 0.00 2.61 +0.03 60 0 0 0
19DEC25 19.00 C 0.00 0.00 0.00 2.10 +0.02 48 0 0 0
19DEC25 19.50 C 0.00 0.00 0.00 1.58 -0.03 35 0 0 0
19DEC25 20.00 C 0.00 0.00 0.00 1.07 -0.03 24 0 0 0
19DEC25 21.00 C 0.33 0.33 0.33 0.30 -0.02 21 50 150 +50
19DEC25 22.00 C 0.05 0.05 0.05 0.03 -0.01 21 53 56 +53
19DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
19DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
19DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
19DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
19DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
19DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
19DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
19DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
19DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
19DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
19DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
19DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.29 -0.08 117 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.15 +0.07 186 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.62 +0.05 165 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.04 -0.03 90 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.54 -0.21 68 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.18 +0.11 152 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 8.68 +0.11 143 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 8.04 -0.06 0 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 7.60 +0.03 104 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 7.10 +0.01 97 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.68 +0.10 107 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 6.06 -0.03 66 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 5.60 +0.01 75 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 5.18 +0.09 83 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.59 0.00 59 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 4.07 -0.05 47 0 291 0
30DEC25 17.50 C 0.00 0.00 0.00 3.56 -0.12 36 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 3.08 -0.02 38 0 1,048 0
30DEC25 18.50 C 0.00 0.00 0.00 2.61 -0.02 38 0 1,120 0
30DEC25 19.00 C 0.00 0.00 0.00 2.11 -0.04 31 0 6,012 0
30DEC25 19.50 C 1.35 1.35 1.35 1.62 -0.02 26 2 989 0
30DEC25 20.00 C 1.08 1.15 1.08 1.14 -0.02 21 21 2,820 -6
30DEC25 21.00 C 0.40 0.41 0.39 0.41 -0.04 19 219 2,557 +63
30DEC25 22.00 C 0.11 0.12 0.09 0.08 -0.03 18 62 4,511 +45
30DEC25 23.00 C 0.02 0.03 0.02 0.01 -0.01 19 92 5,013 -28
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6,173 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,484 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 890 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.74 -0.02 94 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.08 -0.02 49 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.68 +0.05 74 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.17 -0.02 67 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.68 -0.05 63 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.06 -0.13 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.66 +0.07 51 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.19 +0.06 50 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.59 -0.17 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.07 -0.10 0 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 3.71 +0.03 38 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.16 +0.02 28 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 2.63 -0.12 21 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.19 -0.04 22 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 1.75 +0.04 22 0 318 0
29JAN26 20.00 C 0.00 0.00 0.00 1.28 -0.04 18 0 2,040 0
29JAN26 21.00 C 0.00 0.00 0.00 0.67 -0.05 19 0 1,726 0
29JAN26 22.00 C 0.00 0.00 0.00 0.28 -0.05 19 0 1,760 0
29JAN26 23.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 3,612 0
29JAN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 799 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 207 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 132 0
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 36 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 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 48 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JAN26 35.00 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 7.25 +0.06 59 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.68 -0.05 46 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.10 -0.09 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.70 0.00 41 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.19 -0.12 36 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.61 -0.15 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.19 -0.12 29 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 3.72 -0.09 28 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 3.27 +0.04 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.71 -0.14 20 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 2.28 -0.12 21 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 1.87 -0.03 21 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 1.51 0.00 21 0 24 0
26FEB26 21.00 C 0.91 0.91 0.89 0.90 -0.05 21 60 548 +7
26FEB26 22.00 C 0.53 0.53 0.53 0.49 -0.03 21 20 2,385 +20
26FEB26 23.00 C 0.27 0.27 0.26 0.23 -0.04 20 60 758 -6
26FEB26 24.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 904 0
26FEB26 25.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 1,146 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 0.00 22 0 5,207 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 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 34 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 43 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 11.44 +0.07 77 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.30 +0.13 89 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.62 -0.08 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.11 -0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.82 +0.07 75 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.18 -0.02 53 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.74 -0.02 57 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.33 +0.16 62 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.81 0.00 56 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.26 +0.06 47 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 6.68 -0.07 33 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 6.28 +0.09 41 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 5.82 +0.05 41 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 5.33 +0.02 38 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 4.80 -0.07 32 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 4.33 -0.04 31 0 351 0
30MAR26 17.50 C 0.00 0.00 0.00 3.85 +0.04 28 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 3.27 -0.09 21 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 2.86 -0.10 22 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.48 0.00 23 0 1,669 0
30MAR26 19.50 C 0.00 0.00 0.00 1.98 -0.02 19 0 2,070 0
30MAR26 20.00 C 1.75 1.75 1.75 1.70 -0.04 21 3 4,276 -3
30MAR26 21.00 C 1.10 1.13 1.10 1.12 +0.01 21 62 1,136 -20
30MAR26 22.00 C 0.70 0.70 0.70 0.69 -0.01 21 1 1,317 -1
30MAR26 23.00 C 0.00 0.00 0.00 0.40 0.00 22 0 957 0
30MAR26 24.00 C 0.00 0.00 0.00 0.21 0.00 21 0 2,075 0
30MAR26 25.00 C 0.00 0.00 0.00 0.11 0.00 21 0 907 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 0.00 21 0 597 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 22 0 161 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 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 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.90 +0.15 61 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.41 +0.21 57 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.92 +0.15 54 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.35 -0.14 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.86 +0.05 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.46 +0.05 45 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 6.93 -0.07 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.28 -0.16 25 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 5.96 +0.11 35 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.46 +0.09 32 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 4.86 -0.03 24 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 4.43 -0.01 25 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 4.02 -0.07 25 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.58 +0.03 24 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 3.19 +0.02 24 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.79 +0.12 24 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.40 +0.07 23 0 735 0
29JUN26 20.00 C 0.00 0.00 0.00 2.09 -0.03 23 0 237 0
29JUN26 21.00 C 0.00 0.00 0.00 1.51 -0.04 23 0 627 0
29JUN26 22.00 C 1.12 1.12 1.12 1.06 -0.02 22 5 332 -5
29JUN26 23.00 C 0.00 0.00 0.00 0.72 -0.02 22 0 522 0
29JUN26 24.00 C 0.00 0.00 0.00 0.46 -0.02 22 0 155 0
29JUN26 25.00 C 0.00 0.00 0.00 0.30 -0.01 22 0 154 0
29JUN26 26.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 842 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 396 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 0.00 22 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 0.00 22 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 0.00 23 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 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 8.94 +0.05 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.35 -0.14 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.86 +0.05 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.46 +0.05 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.93 -0.07 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.28 -0.22 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.96 +0.10 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.46 -0.05 29 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.94 +0.02 25 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.54 +0.08 26 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.11 -0.02 25 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.60 -0.03 22 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.29 +0.02 24 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 2.92 -0.02 23 0 484 0
29SEP26 19.50 C 0.00 0.00 0.00 2.61 -0.02 24 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 2.33 -0.02 24 0 339 0
29SEP26 21.00 C 1.73 1.73 1.73 1.83 -0.01 24 28 58 -28
29SEP26 22.00 C 0.00 0.00 0.00 1.42 -0.01 24 0 207 0
29SEP26 23.00 C 0.96 0.96 0.96 1.09 0.00 25 5 334 +5
29SEP26 24.00 C 0.00 0.00 0.00 0.82 -0.01 25 0 481 0
29SEP26 25.00 C 0.00 0.00 0.00 0.62 0.00 25 0 73 0
29SEP26 26.00 C 0.45 0.45 0.45 0.46 0.00 25 5 17 -2
29SEP26 27.00 C 0.00 0.00 0.00 0.34 0.00 25 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.25 -0.01 25 0 27 0
29SEP26 29.00 C 0.00 0.00 0.00 0.19 0.00 25 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 0.00 25 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 0.00 25 0 272 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 0.00 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 24 0 19 0
30DEC26 14.50 C 0.00 0.00 0.00 6.93 -0.07 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.34 -0.16 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.99 -0.02 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.46 -0.05 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.94 -0.15 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.54 -0.07 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.11 -0.02 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.79 +0.03 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.45 +0.04 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.11 0.00 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.81 -0.02 23 0 0 0
30DEC26 20.00 C 2.38 2.38 2.37 2.50 -0.04 23 71 71 +71
30DEC26 21.00 C 1.89 1.89 1.89 2.03 -0.03 23 61 76 +61
30DEC26 22.00 C 1.46 1.46 1.46 1.63 -0.03 23 26 33 +26
30DEC26 23.00 C 0.00 0.00 0.00 1.29 -0.03 23 0 55 0
30DEC26 24.00 C 0.00 0.00 0.00 1.02 -0.03 24 0 17 0
30DEC26 25.00 C 0.72 0.72 0.72 0.79 -0.03 24 10 77 +10
30DEC26 26.00 C 0.00 0.00 0.00 0.62 -0.02 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.48 -0.02 24 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.38 0.00 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
30DEC26 30.00 C 0.27 0.27 0.27 0.23 -0.01 24 20 20 +20
30DEC26 31.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
TOTAL CALL 1,390 121,995 +734
12DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
12DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
12DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
12DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
12DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
12DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
12DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
12DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
12DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
12DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
12DEC25 21.00 P 0.16 0.16 0.13 0.13 -0.01 22 39 1,674 +17
12DEC25 22.00 P 1.00 1.00 0.99 0.98 +0.01 0 108 4,867 -1,620
12DEC25 23.00 P 0.00 0.00 0.00 1.98 +0.04 0 0 0 0
12DEC25 24.00 P 0.00 0.00 0.00 2.98 +0.02 0 0 0 0
12DEC25 25.00 P 0.00 0.00 0.00 3.98 +0.02 0 0 0 0
12DEC25 26.00 P 0.00 0.00 0.00 4.98 +0.02 0 0 0 0
12DEC25 27.00 P 0.00 0.00 0.00 5.98 +0.02 0 0 0 0
12DEC25 28.00 P 0.00 0.00 0.00 6.98 +0.01 0 0 0 0
12DEC25 29.00 P 0.00 0.00 0.00 7.98 +0.01 0 0 0 0
12DEC25 30.00 P 0.00 0.00 0.00 8.98 +0.02 0 0 0 0
12DEC25 31.00 P 0.00 0.00 0.00 9.98 +0.02 0 0 0 0
12DEC25 32.00 P 0.00 0.00 0.00 10.98 +0.02 0 0 0 0
12DEC25 33.00 P 0.00 0.00 0.00 11.98 +0.01 0 0 0 0
12DEC25 34.00 P 0.00 0.00 0.00 12.98 +0.02 0 0 0 0
19DEC25 14.50 P 0.00 0.00 0.00 0.01 - 102 0 0 -
19DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
19DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
19DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
19DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
19DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
19DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
19DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
19DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
19DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 21 0 0 0
19DEC25 21.00 P 0.27 0.28 0.25 0.24 -0.01 19 29 202 +23
19DEC25 22.00 P 0.00 0.00 0.00 0.99 +0.01 19 0 92 0
19DEC25 23.00 P 0.00 0.00 0.00 1.98 +0.04 0 0 0 0
19DEC25 24.00 P 0.00 0.00 0.00 2.98 +0.02 0 0 0 0
19DEC25 25.00 P 0.00 0.00 0.00 3.98 +0.02 0 0 0 0
19DEC25 26.00 P 0.00 0.00 0.00 5.00 +0.04 71 0 0 0
19DEC25 27.00 P 0.00 0.00 0.00 6.01 +0.05 86 0 0 0
19DEC25 28.00 P 0.00 0.00 0.00 7.04 +0.07 106 0 0 0
19DEC25 29.00 P 0.00 0.00 0.00 7.98 +0.01 0 0 0 0
19DEC25 30.00 P 0.00 0.00 0.00 8.98 +0.02 0 0 0 0
19DEC25 31.00 P 0.00 0.00 0.00 10.03 +0.07 132 0 0 0
19DEC25 32.00 P 0.00 0.00 0.00 11.16 +0.20 175 0 0 0
19DEC25 33.00 P 0.00 0.00 0.00 11.98 -0.05 0 0 0 0
19DEC25 34.00 P 0.00 0.00 0.00 12.98 +0.02 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,257 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,154 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,215 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,278 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,278 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,710 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,746 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5,032 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 17,687 0
30DEC25 19.50 P 0.00 0.00 0.00 0.02 0.00 20 0 9,486 0
30DEC25 20.00 P 0.06 0.06 0.06 0.06 0.00 19 25 3,875 +1
30DEC25 21.00 P 0.35 0.36 0.30 0.33 -0.01 18 592 3,231 +532
30DEC25 22.00 P 1.04 1.05 1.04 1.03 -0.01 18 103 1,533 0
30DEC25 23.00 P 0.00 0.00 0.00 1.98 +0.04 0 0 286 -85
30DEC25 24.00 P 0.00 0.00 0.00 2.98 -0.05 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.04 +0.08 50 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.00 +0.04 50 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.07 +0.11 71 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.04 -0.11 74 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.98 +0.01 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.05 +0.09 89 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.05 -0.10 96 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.16 +0.20 119 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.98 -0.05 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.98 +0.02 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 13.98 +0.01 0 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 37 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 0.04 0.04 0.04 0.01 0.00 20 3 1,001 +3
29JAN26 18.50 P 0.05 0.05 0.05 0.02 -0.01 19 90 1,195 -30
29JAN26 19.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 1,140 0
29JAN26 19.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 2,534 0
29JAN26 20.00 P 0.21 0.21 0.20 0.20 -0.01 19 140 3,732 +18
29JAN26 21.00 P 0.60 0.60 0.54 0.54 -0.03 18 176 1,074 +176
29JAN26 22.00 P 1.20 1.22 1.20 1.21 0.00 20 200 1,488 +128
29JAN26 23.00 P 0.00 0.00 0.00 2.04 -0.01 21 0 168 0
29JAN26 24.00 P 0.00 0.00 0.00 2.98 -0.05 0 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 4.04 +0.08 34 0 85 0
29JAN26 26.00 P 0.00 0.00 0.00 5.04 +0.08 40 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.07 +0.11 48 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.05 -0.10 51 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.98 +0.01 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.05 +0.09 60 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.05 -0.10 64 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.16 +0.20 79 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.05 +0.02 72 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.05 +0.09 76 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.98 +0.01 0 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 0.04 -0.01 21 0 301 0
26FEB26 18.50 P 0.00 0.00 0.00 0.08 0.00 21 0 292 0
26FEB26 19.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 1,700 0
26FEB26 19.50 P 0.00 0.00 0.00 0.21 -0.01 20 0 1,433 0
26FEB26 20.00 P 0.33 0.33 0.33 0.33 -0.02 20 12 515 +12
26FEB26 21.00 P 0.72 0.73 0.72 0.72 -0.02 20 15 1,350 0
26FEB26 22.00 P 0.00 0.00 0.00 1.34 0.00 21 0 1,501 0
26FEB26 23.00 P 0.00 0.00 0.00 2.11 +0.03 21 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 3.09 +0.06 26 0 46 0
26FEB26 25.00 P 0.00 0.00 0.00 4.04 0.00 28 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.04 +0.04 33 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.07 +0.11 40 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.05 -0.10 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.99 +0.02 40 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.05 +0.08 50 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.05 -0.10 54 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.16 +0.05 65 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.05 -0.12 61 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.05 +0.09 64 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 14.04 -0.09 66 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 27 0 923 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 22 0 2,007 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1,071 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 0.00 22 0 1,505 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 0.00 21 0 2,673 0
30MAR26 18.00 P 0.00 0.00 0.00 0.09 0.00 21 0 2,264 0
30MAR26 18.50 P 0.00 0.00 0.00 0.14 0.00 21 0 1,338 0
30MAR26 19.00 P 0.00 0.00 0.00 0.22 0.00 21 0 2,234 0
30MAR26 19.50 P 0.00 0.00 0.00 0.33 +0.01 21 0 1,709 0
30MAR26 20.00 P 0.46 0.46 0.46 0.47 +0.01 21 5 3,412 +1
30MAR26 21.00 P 0.00 0.00 0.00 0.88 0.00 21 0 2,427 0
30MAR26 22.00 P 1.43 1.43 1.43 1.48 -0.01 21 2 1,087 0
30MAR26 23.00 P 0.00 0.00 0.00 2.21 +0.02 21 0 346 0
30MAR26 24.00 P 0.00 0.00 0.00 3.11 +0.01 24 0 330 0
30MAR26 25.00 P 0.00 0.00 0.00 4.04 0.00 25 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 5.04 +0.04 29 0 93 0
30MAR26 27.00 P 0.00 0.00 0.00 6.07 +0.11 35 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 7.05 -0.10 37 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.05 +0.08 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.05 +0.08 44 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.06 -0.09 48 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.16 +0.05 56 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.05 -0.12 53 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.05 +0.09 56 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 14.04 -0.09 58 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 0.00 23 0 219 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 22 0 67 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 22 0 79 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 0.00 22 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 0.00 22 0 1,237 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 0.00 22 0 1,296 0
29JUN26 17.50 P 0.00 0.00 0.00 0.24 0.00 22 0 708 0
29JUN26 18.00 P 0.00 0.00 0.00 0.34 +0.01 22 0 1,226 0
29JUN26 18.50 P 0.00 0.00 0.00 0.45 0.00 21 0 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.60 +0.01 22 0 1,397 0
29JUN26 19.50 P 0.00 0.00 0.00 0.77 +0.01 21 0 920 0
29JUN26 20.00 P 0.95 0.95 0.95 0.97 +0.01 21 3 641 -1
29JUN26 21.00 P 0.00 0.00 0.00 1.45 +0.01 21 0 210 0
29JUN26 22.00 P 2.05 2.05 2.05 2.11 +0.03 22 210 306 +210
29JUN26 23.00 P 2.75 2.75 2.75 2.83 +0.05 22 50 210 +50
29JUN26 24.00 P 0.00 0.00 0.00 3.49 +0.02 19 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.32 -0.04 17 0 130 0
29JUN26 26.00 P 0.00 0.00 0.00 5.23 -0.09 15 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 6.23 +0.14 19 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.08 -0.07 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.07 +0.09 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.05 -0.05 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.14 -0.01 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.16 +0.05 29 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.10 -0.07 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.08 -0.05 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.06 -0.07 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 25 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 0.00 25 0 34 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 0.00 25 0 37 0
29SEP26 15.50 P 0.00 0.00 0.00 0.18 +0.01 25 0 42 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 +0.01 25 0 599 0
29SEP26 16.50 P 0.00 0.00 0.00 0.32 +0.01 25 0 239 0
29SEP26 17.00 P 0.00 0.00 0.00 0.41 +0.01 25 0 295 0
29SEP26 17.50 P 0.00 0.00 0.00 0.53 +0.02 25 0 474 0
29SEP26 18.00 P 0.63 0.63 0.63 0.66 +0.02 25 10 691 +10
29SEP26 18.50 P 0.81 0.81 0.80 0.81 +0.01 25 26 397 +26
29SEP26 19.00 P 1.00 1.00 0.97 0.99 0.00 25 62 321 +62
29SEP26 19.50 P 1.21 1.23 1.18 1.20 0.00 25 333 495 +262
29SEP26 20.00 P 0.00 0.00 0.00 1.45 -0.01 25 0 500 0
29SEP26 21.00 P 0.00 0.00 0.00 2.01 +0.03 26 0 937 0
29SEP26 22.00 P 0.00 0.00 0.00 2.63 +0.04 26 0 685 0
29SEP26 23.00 P 0.00 0.00 0.00 3.32 +0.04 26 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 4.08 +0.04 27 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.89 +0.04 28 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.76 +0.05 28 0 288 0
29SEP26 27.00 P 0.00 0.00 0.00 6.66 +0.06 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.58 +0.04 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.52 +0.02 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.51 +0.04 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.49 +0.04 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.49 +0.09 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.39 +0.16 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.45 +0.32 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.29 +0.16 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 27 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 0.00 24 0 32 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 0.00 24 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.50 -0.01 24 0 20 0
30DEC26 17.50 P 0.63 0.63 0.63 0.63 -0.01 24 11 28 +11
30DEC26 18.00 P 0.80 0.80 0.80 0.79 0.00 24 5 73 +5
30DEC26 18.50 P 0.00 0.00 0.00 0.96 -0.02 24 0 95 0
30DEC26 19.00 P 0.00 0.00 0.00 1.17 0.00 24 0 374 0
30DEC26 19.50 P 0.00 0.00 0.00 1.38 0.00 25 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 1.61 0.00 25 0 11 0
30DEC26 21.00 P 2.22 2.22 2.22 2.14 0.00 25 100 114 +100
30DEC26 22.00 P 2.85 2.85 2.83 2.75 +0.01 25 118 148 +118
30DEC26 23.00 P 0.00 0.00 0.00 3.43 +0.01 25 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 4.17 +0.01 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.97 +0.02 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.82 +0.05 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.71 +0.03 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.60 0.00 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.57 +0.03 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.53 +0.06 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.51 +0.05 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.49 +0.09 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.43 +0.20 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.45 +0.24 38 0 0 0
TOTAL PUT 2,467 133,550 +29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.49
30DEC25 0.05 C 0.00 0.00 0.00 0.45 +0.01 757 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.40 +0.01 508 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.35 +0.01 382 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.30 +0.01 296 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.25 +0.01 232 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.20 +0.01 179 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.15 +0.01 134 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.10 +0.01 94 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.05 0.00 55 0 225 0
30DEC25 0.50 C 0.03 0.03 0.03 0.02 0.00 52 106 202 +101
30DEC25 0.55 C 0.02 0.02 0.01 0.01 0.00 63 131 382 +131
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 88 0 1,536 0
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 109 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 127 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 143 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 158 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 171 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 183 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 0.00 232 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.45 +0.01 320 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.40 +0.01 213 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.35 +0.01 158 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.30 +0.01 121 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.25 0.00 94 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.20 0.00 71 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.16 0.00 71 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.13 0.00 76 0 113 0
30MAR26 0.45 C 0.00 0.00 0.00 0.10 -0.01 74 0 25 0
30MAR26 0.50 C 0.00 0.00 0.00 0.08 -0.01 77 0 101 0
30MAR26 0.55 C 0.06 0.06 0.06 0.06 -0.01 75 10 394 0
30MAR26 0.60 C 0.04 0.04 0.04 0.05 -0.01 79 36 92 +36
30MAR26 0.65 C 0.00 0.00 0.00 0.04 -0.01 80 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.03 -0.01 79 0 20 0
30MAR26 0.75 C 0.00 0.00 0.00 0.02 -0.01 74 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 -0.01 66 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 86 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 90 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 94 0 90 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 98 0 164 0
29JUN26 0.05 C 0.00 0.00 0.00 0.45 +0.01 235 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.40 +0.01 154 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.35 +0.01 113 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.30 +0.01 86 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.26 0.00 86 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.22 0.00 81 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.19 0.00 83 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.16 -0.01 81 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.14 -0.01 84 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.12 -0.01 84 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.10 -0.01 82 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.09 -0.01 85 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.07 -0.02 80 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.06 -0.02 80 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.05 -0.02 79 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.04 -0.02 77 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.03 -0.02 73 0 0 0
TOTAL CALL 283 7,818 +268
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 754 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 509 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 235 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 182 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 137 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 96 0 425 0
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 57 0 394 0
30DEC25 0.50 P 0.03 0.03 0.03 0.03 0.00 54 5 330 0
30DEC25 0.55 P 0.00 0.00 0.00 0.07 -0.01 66 1 593 0
30DEC25 0.60 P 0.00 0.00 0.00 0.12 -0.01 91 0 403 0
30DEC25 0.65 P 0.00 0.00 0.00 0.17 -0.01 112 0 20 0
30DEC25 0.70 P 0.20 0.20 0.20 0.22 -0.01 131 75 84 +71
30DEC25 0.75 P 0.00 0.00 0.00 0.27 -0.01 147 0 312 0
30DEC25 0.80 P 0.00 0.00 0.00 0.31 -0.02 0 0 312 0
30DEC25 0.85 P 0.00 0.00 0.00 0.36 -0.02 0 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.46 -0.02 0 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.51 -0.02 0 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 128 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 101 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 -0.01 78 0 36 0
30MAR26 0.35 P 0.00 0.00 0.00 0.02 -0.01 77 0 119 0
30MAR26 0.40 P 0.04 0.04 0.04 0.05 -0.01 93 20 429 +20
30MAR26 0.45 P 0.00 0.00 0.00 0.07 -0.01 88 0 357 0
30MAR26 0.50 P 0.11 0.11 0.11 0.10 -0.01 90 1 447 +1
30MAR26 0.55 P 0.00 0.00 0.00 0.13 -0.02 88 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.16 -0.02 83 0 30 0
30MAR26 0.65 P 0.00 0.00 0.00 0.20 -0.02 85 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.25 -0.01 94 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.29 -0.02 93 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.34 -0.01 100 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.38 -0.02 95 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.43 -0.02 101 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.48 -0.01 106 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.53 -0.01 112 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.58 -0.01 117 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.63 -0.01 122 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.68 -0.01 126 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 -0.01 87 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.04 -0.02 79 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 -0.01 86 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.09 -0.02 82 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.12 -0.02 82 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.15 -0.02 81 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.19 -0.02 84 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.22 -0.03 79 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.26 -0.03 80 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.30 -0.03 79 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.35 -0.02 85 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.39 -0.02 82 0 0 0
TOTAL PUT 102 8,440 +92
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$ 12.62
30DEC25 8.75 C 0.00 0.00 0.00 3.99 +0.12 113 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.74 +0.12 106 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.49 +0.13 99 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.23 +0.11 90 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.97 +0.10 81 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.68 +0.06 64 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.20 +0.08 58 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.69 +0.06 44 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.16 +0.01 26 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.73 +0.03 26 0 93 0
30DEC25 12.50 C 0.28 0.38 0.28 0.36 0.00 24 59 495 +9
30DEC25 13.00 C 0.23 0.23 0.16 0.16 0.00 25 162 305 +117
30DEC25 13.50 C 0.04 0.07 0.04 0.06 0.00 26 3 290 +1
30DEC25 14.00 C 0.03 0.03 0.02 0.02 0.00 27 30 1,548 +5
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 616 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,008 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 178 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 506 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 415 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 103 0
29JAN26 9.00 C 0.00 0.00 0.00 3.74 - 63 0 0 -
29JAN26 9.25 C 0.00 0.00 0.00 3.49 +0.10 59 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.23 -0.01 53 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.00 +0.04 52 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.75 +0.12 48 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.20 +0.06 32 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.72 +0.07 28 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.31 +0.05 30 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 0.90 +0.03 27 0 0 0
29JAN26 12.50 C 0.57 0.58 0.57 0.58 0.00 26 2 22 +1
29JAN26 13.00 C 0.34 0.34 0.32 0.36 0.00 26 56 361 -15
29JAN26 13.50 C 0.23 0.23 0.22 0.20 -0.02 26 5 468 0
29JAN26 14.00 C 0.15 0.15 0.13 0.11 -0.01 26 13 257 +10
29JAN26 14.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 171 0
29JAN26 15.00 C 0.00 0.00 0.00 0.03 0.00 27 0 172 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 111 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 42 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 9.00 C 0.00 0.00 0.00 3.74 - 47 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 3.49 +0.06 44 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.28 +0.02 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.00 +0.02 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.75 +0.04 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.27 +0.09 32 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.83 +0.12 30 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.39 +0.03 27 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.03 +0.03 27 0 80 0
26FEB26 12.50 C 0.00 0.00 0.00 0.73 +0.03 26 0 330 0
26FEB26 13.00 C 0.47 0.47 0.47 0.50 +0.01 27 55 82 +55
26FEB26 13.50 C 0.00 0.00 0.00 0.33 +0.02 27 0 36 0
26FEB26 14.00 C 0.26 0.26 0.26 0.21 +0.02 27 4 74 0
26FEB26 14.50 C 0.00 0.00 0.00 0.12 0.00 26 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 0.00 26 0 71 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 0.00 26 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 45 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 3.80 +0.16 45 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.53 +0.08 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.28 +0.02 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.08 +0.10 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.75 +0.02 26 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.31 +0.07 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.94 +0.08 31 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 1.55 +0.08 30 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.17 +0.02 27 0 31 0
30MAR26 12.50 C 0.81 0.97 0.81 0.90 +0.03 28 6 148 +2
30MAR26 13.00 C 0.65 0.65 0.65 0.67 +0.02 28 4 26 0
30MAR26 13.50 C 0.00 0.00 0.00 0.49 +0.02 28 0 54 0
30MAR26 14.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 134 0
30MAR26 14.50 C 0.00 0.00 0.00 0.24 +0.02 28 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 48 0
30MAR26 15.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 18 0
30MAR26 16.50 C 0.07 0.08 0.07 0.05 +0.01 28 6 24 +2
30MAR26 17.00 C 0.00 0.00 0.00 0.03 0.00 28 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 9.00 C 0.00 0.00 0.00 3.81 - 28 0 0 -
29JUN26 9.25 C 0.00 0.00 0.00 3.58 -0.08 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.34 +0.03 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.11 -0.06 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.92 +0.02 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.47 -0.04 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.09 -0.01 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.76 +0.03 28 0 0 0
29JUN26 12.00 C 1.51 1.51 1.51 1.45 +0.02 28 2 220 0
29JUN26 12.50 C 1.27 1.27 1.27 1.19 +0.03 28 21 72 +21
29JUN26 13.00 C 0.98 0.98 0.98 0.97 -0.01 28 3 3 +3
29JUN26 13.50 C 0.00 0.00 0.00 0.77 -0.01 28 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.61 0.00 28 0 31 0
29JUN26 14.50 C 0.50 0.50 0.50 0.47 -0.01 28 1 1 +1
29JUN26 15.00 C 0.00 0.00 0.00 0.36 -0.01 28 0 38 0
29JUN26 15.50 C 0.00 0.00 0.00 0.28 0.00 28 0 6 0
29JUN26 16.00 C 0.30 0.30 0.30 0.21 0.00 28 1 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 0.00 28 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 0.00 28 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 0.00 28 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 0.00 28 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 29 0 14 0
29SEP26 9.00 C 0.00 0.00 0.00 3.85 - 30 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 3.58 -0.08 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.35 -0.02 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.15 -0.02 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.95 +0.01 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.55 -0.07 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.20 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.89 -0.01 28 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.62 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.37 -0.01 29 0 80 0
29SEP26 13.00 C 0.00 0.00 0.00 1.16 -0.01 29 0 32 0
29SEP26 13.50 C 0.00 0.00 0.00 0.98 -0.04 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.82 -0.01 29 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.71 +0.02 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.60 -0.01 30 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 0.49 -0.01 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.41 -0.01 30 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.33 -0.01 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 -0.01 30 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 -0.01 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 0.00 30 0 38 0
30DEC26 9.00 C 0.00 0.00 0.00 3.86 - 27 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 3.64 -0.02 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.42 -0.01 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.21 +0.03 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.99 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.64 +0.02 26 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 2.32 +0.02 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.03 +0.02 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.77 +0.02 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.54 +0.02 28 0 48 0
30DEC26 13.00 C 0.00 0.00 0.00 1.33 +0.02 28 0 31 0
30DEC26 13.50 C 0.00 0.00 0.00 1.15 -0.02 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.01 +0.01 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.87 0.00 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.77 +0.02 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.65 +0.01 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.55 +0.01 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.47 +0.02 29 0 12 0
30DEC26 17.00 C 0.00 0.00 0.00 0.40 +0.01 29 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 +0.01 29 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 2 0
TOTAL CALL 433 12,008 +212
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 418 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 0.00 26 0 394 0
30DEC25 12.00 P 0.08 0.09 0.08 0.08 -0.01 25 13 550 +7
30DEC25 12.50 P 0.23 0.29 0.22 0.22 -0.02 24 133 663 +31
30DEC25 13.00 P 0.58 0.58 0.50 0.53 0.00 26 55 681 -51
30DEC25 13.50 P 0.98 0.98 0.98 0.93 -0.02 27 5 926 -5
30DEC25 14.00 P 0.00 0.00 0.00 1.41 -0.03 33 0 1,281 0
30DEC25 14.50 P 0.00 0.00 0.00 1.88 -0.08 0 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 2.39 -0.02 42 0 65 -104
30DEC25 15.50 P 0.00 0.00 0.00 2.88 -0.08 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.38 -0.03 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.90 -0.01 65 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.38 -0.03 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.88 -0.03 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.38 -0.03 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.89 -0.02 81 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.38 -0.03 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.88 -0.02 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.38 -0.02 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 -0.01 25 0 40 0
29JAN26 11.00 P 0.05 0.05 0.05 0.04 0.00 26 2 57 +2
29JAN26 11.50 P 0.10 0.11 0.10 0.10 -0.01 26 4 191 0
29JAN26 12.00 P 0.22 0.24 0.22 0.22 -0.02 26 18 372 +18
29JAN26 12.50 P 0.43 0.43 0.38 0.41 -0.05 26 4 709 +4
29JAN26 13.00 P 0.00 0.00 0.00 0.70 0.00 27 0 994 0
29JAN26 13.50 P 1.05 1.05 1.05 1.05 -0.01 27 40 472 0
29JAN26 14.00 P 0.00 0.00 0.00 1.48 0.00 29 0 293 0
29JAN26 14.50 P 0.00 0.00 0.00 1.90 -0.06 26 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 2.41 -0.01 33 0 17 0
29JAN26 15.50 P 0.00 0.00 0.00 2.88 -0.11 0 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 3.38 -0.12 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.90 -0.01 44 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.38 -0.03 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.88 -0.03 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.38 -0.03 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.89 -0.02 56 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.38 -0.03 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 - 34 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 30 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 0.01 -0.01 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 0.00 27 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.09 0.00 26 0 111 0
26FEB26 11.50 P 0.18 0.18 0.18 0.17 0.00 26 2 135 +2
26FEB26 12.00 P 0.00 0.00 0.00 0.31 0.00 26 0 219 0
26FEB26 12.50 P 0.49 0.52 0.49 0.52 0.00 26 16 427 0
26FEB26 13.00 P 0.83 0.83 0.83 0.80 0.00 26 50 881 0
26FEB26 13.50 P 0.00 0.00 0.00 1.15 0.00 27 0 249 0
26FEB26 14.00 P 0.00 0.00 0.00 1.49 -0.06 25 0 139 0
26FEB26 14.50 P 0.00 0.00 0.00 1.98 0.00 29 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 2.41 -0.04 28 0 25 0
26FEB26 15.50 P 0.00 0.00 0.00 2.92 -0.07 33 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 3.41 -0.09 35 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.90 -0.01 37 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.40 -0.01 41 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.88 -0.03 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.41 -0.03 48 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.89 -0.02 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 0.00 28 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 28 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 0.00 27 0 113 0
30MAR26 11.00 P 0.15 0.15 0.15 0.16 +0.01 27 25 162 +10
30MAR26 11.50 P 0.00 0.00 0.00 0.27 +0.01 27 0 164 0
30MAR26 12.00 P 0.44 0.44 0.43 0.43 0.00 27 103 328 +103
30MAR26 12.50 P 0.00 0.00 0.00 0.65 0.00 27 0 205 0
30MAR26 13.00 P 0.94 0.94 0.94 0.93 0.00 28 1 195 +1
30MAR26 13.50 P 1.28 1.28 1.28 1.26 -0.01 28 5 82 +5
30MAR26 14.00 P 0.00 0.00 0.00 1.65 0.00 29 0 171 0
30MAR26 14.50 P 0.00 0.00 0.00 1.98 -0.10 26 0 63 0
30MAR26 15.00 P 0.00 0.00 0.00 2.41 -0.12 25 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.97 -0.02 33 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.41 -0.09 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.90 -0.09 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.40 -0.01 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.88 -0.03 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.43 -0.09 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.89 -0.02 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.38 -0.03 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.90 0.00 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.38 -0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 - 27 0 0 -
29JUN26 9.25 P 0.07 0.07 0.07 0.07 0.00 28 1 1 +1
29JUN26 9.50 P 0.08 0.08 0.08 0.09 -0.01 27 1 28 +1
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 -0.02 27 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.38 -0.02 27 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.54 -0.02 27 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 0.74 -0.03 27 0 209 0
29JUN26 12.50 P 1.01 1.01 1.01 1.02 +0.02 28 15 82 +15
29JUN26 13.00 P 0.00 0.00 0.00 1.27 -0.01 27 0 51 0
29JUN26 13.50 P 0.00 0.00 0.00 1.62 0.00 28 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 1.99 +0.02 29 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.38 +0.03 29 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.77 +0.01 29 0 3 0
29JUN26 15.50 P 0.00 0.00 0.00 3.18 0.00 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.63 +0.02 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.07 +0.01 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.53 +0.05 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.94 -0.04 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.46 -0.06 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.94 +0.01 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.47 +0.06 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.90 0.00 32 0 0 0
29SEP26 9.00 P 0.12 0.12 0.12 0.14 - 30 1 1 -
29SEP26 9.25 P 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.01 29 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 -0.01 29 0 4 0
29SEP26 10.00 P 0.00 0.00 0.00 0.31 -0.02 29 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 -0.01 29 0 31 0
29SEP26 11.00 P 0.58 0.58 0.58 0.59 -0.02 29 2 308 +2
29SEP26 11.50 P 0.80 0.80 0.77 0.81 -0.01 30 59 415 +59
29SEP26 12.00 P 0.00 0.00 0.00 1.05 -0.01 30 0 356 0
29SEP26 12.50 P 1.25 1.25 1.25 1.32 -0.03 31 10 257 +10
29SEP26 13.00 P 0.00 0.00 0.00 1.60 -0.03 31 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.93 -0.03 31 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.27 -0.04 31 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.64 -0.03 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.03 -0.03 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.44 -0.03 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.86 -0.03 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.30 -0.03 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.75 -0.03 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.22 -0.02 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.68 -0.03 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.16 -0.03 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.64 -0.03 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.13 -0.02 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 - 29 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 0.00 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.39 0.00 28 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 0.00 28 0 6 0
30DEC26 11.00 P 0.70 0.70 0.70 0.69 -0.02 28 1 2 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.92 -0.02 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 +0.02 30 0 5 0
30DEC26 12.50 P 0.00 0.00 0.00 1.44 0.00 30 0 14 0
30DEC26 13.00 P 0.00 0.00 0.00 1.72 0.00 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 2.04 0.00 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.38 0.00 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.74 -0.01 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.13 0.00 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.53 0.00 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.94 -0.01 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.37 -0.01 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.82 -0.01 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.27 -0.01 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.73 -0.01 34 0 0 0
TOTAL PUT 566 15,567 +112
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$ 13.57
30DEC25 7.75 C 0.00 0.00 0.00 5.83 -0.29 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.70 -0.18 153 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.42 -0.19 136 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.08 -0.29 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.84 -0.27 77 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.69 -0.17 122 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.38 -0.24 95 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.18 -0.18 106 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.84 -0.28 56 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.58 -0.28 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.09 -0.28 42 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.64 -0.22 60 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.15 -0.22 52 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.59 -0.28 0 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.10 -0.28 19 0 967 0
30DEC25 13.00 C 0.00 0.00 0.00 0.62 -0.28 15 0 608 0
30DEC25 13.50 C 0.27 0.27 0.27 0.28 -0.19 18 15 832 0
30DEC25 14.00 C 0.00 0.00 0.00 0.09 -0.08 18 0 946 0
30DEC25 14.50 C 0.06 0.06 0.06 0.02 -0.02 18 1 387 -1
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 22 0 258 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 203 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 262 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.97 -0.21 83 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.69 -0.29 73 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.38 -0.27 53 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.18 -0.21 62 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.86 -0.29 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.61 -0.33 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.12 -0.29 30 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.67 -0.33 38 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.15 -0.32 28 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.65 -0.28 22 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 1.21 -0.30 22 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.78 -0.25 19 0 26 0
29JAN26 13.50 C 0.00 0.00 0.00 0.48 -0.19 20 0 127 0
29JAN26 14.00 C 0.31 0.31 0.27 0.27 -0.14 21 14 304 +14
29JAN26 14.50 C 0.16 0.16 0.16 0.14 -0.09 21 3 202 -3
29JAN26 15.00 C 0.00 0.00 0.00 0.07 -0.05 22 0 214 0
29JAN26 15.50 C 0.00 0.00 0.00 0.03 -0.03 22 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.38 -0.29 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.18 -0.24 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.89 -0.29 30 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.64 -0.30 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.23 -0.20 41 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.73 -0.27 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.24 -0.23 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.77 -0.28 26 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.26 -0.34 19 0 10 0
26FEB26 13.00 C 0.00 0.00 0.00 0.90 -0.24 20 0 0 0
26FEB26 13.50 C 0.72 0.72 0.61 0.62 -0.19 21 24 275 +10
26FEB26 14.00 C 0.39 0.39 0.39 0.40 -0.16 21 8 513 -8
26FEB26 14.50 C 0.00 0.00 0.00 0.25 -0.11 22 0 273 0
26FEB26 15.00 C 0.00 0.00 0.00 0.15 -0.08 22 0 17 0
26FEB26 15.50 C 0.00 0.00 0.00 0.08 -0.05 22 0 18 0
26FEB26 16.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 120 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.89 -0.29 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.70 -0.24 56 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.42 -0.27 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.15 -0.29 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.97 -0.22 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.69 -0.29 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.41 -0.29 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.18 -0.27 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.91 -0.30 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.74 -0.22 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.28 -0.16 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.74 -0.30 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.30 -0.25 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.86 -0.26 26 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.39 -0.32 21 0 45 0
30MAR26 13.00 C 0.00 0.00 0.00 1.06 -0.23 22 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.78 -0.20 22 0 331 0
30MAR26 14.00 C 0.56 0.56 0.56 0.56 -0.16 23 5 105 +5
30MAR26 14.50 C 0.00 0.00 0.00 0.39 -0.14 23 0 24 0
30MAR26 15.00 C 0.00 0.00 0.00 0.27 -0.10 23 0 87 0
30MAR26 15.50 C 0.00 0.00 0.00 0.18 -0.07 24 0 110 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 268 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 -0.04 23 0 81 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 42 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.97 -0.27 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.71 -0.28 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.45 -0.30 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.22 -0.31 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.01 -0.31 30 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.76 -0.29 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.30 -0.29 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.83 -0.28 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.45 -0.21 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.03 -0.27 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.66 -0.26 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.37 -0.24 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.10 -0.13 26 0 101 0
29JUN26 14.00 C 0.00 0.00 0.00 0.85 -0.17 25 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.67 -0.14 25 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.51 -0.14 25 0 31 0
29JUN26 15.50 C 0.00 0.00 0.00 0.41 -0.09 26 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 -0.07 26 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 -0.05 26 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 -0.05 26 0 13 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 4.98 -0.27 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.74 -0.27 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.53 -0.24 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.27 -0.27 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.05 -0.27 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.79 -0.29 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.33 -0.32 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.94 -0.29 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.51 -0.35 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.19 -0.25 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.87 -0.21 27 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.61 -0.18 28 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.37 -0.16 28 0 14 0
29SEP26 14.00 C 0.00 0.00 0.00 1.19 -0.12 29 0 35 0
29SEP26 14.50 C 0.00 0.00 0.00 1.01 -0.14 29 0 35 0
29SEP26 15.00 C 0.00 0.00 0.00 0.82 -0.12 28 0 9 0
29SEP26 15.50 C 0.60 0.60 0.60 0.68 -0.11 28 6 6 +6
29SEP26 16.00 C 0.00 0.00 0.00 0.57 -0.10 28 0 9 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 -0.08 28 0 11 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.08 28 0 30 0
29SEP26 17.50 C 0.29 0.29 0.29 0.33 -0.05 28 15 20 +15
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.06 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 -0.04 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.04 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.53 -0.26 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.29 -0.27 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.07 -0.27 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.85 -0.27 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.44 -0.26 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.06 -0.24 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.71 -0.23 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.39 -0.21 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.10 -0.13 28 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.84 -0.12 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.56 -0.15 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.39 -0.11 28 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 1.21 -0.13 28 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 -0.15 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.87 -0.11 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 -0.09 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.64 -0.08 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.07 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 -0.07 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 -0.05 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 -0.05 28 0 0 0
TOTAL CALL 91 9,629 +38
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 162 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 239 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 758 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 698 0
30DEC25 13.00 P 0.05 0.05 0.05 0.05 +0.03 19 200 1,657 -200
30DEC25 13.50 P 0.13 0.21 0.13 0.20 +0.12 19 395 874 +299
30DEC25 14.00 P 0.54 0.54 0.54 0.52 +0.24 20 1 518 0
30DEC25 14.50 P 0.00 0.00 0.00 0.96 +0.28 23 0 150 0
30DEC25 15.00 P 0.00 0.00 0.00 1.43 +0.26 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.99 +0.33 45 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.43 +0.27 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.95 +0.31 50 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.43 +0.27 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.93 +0.28 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.43 +0.27 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.96 +0.31 76 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.45 +0.30 77 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.93 +0.28 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.43 +0.18 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 49 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.08 +0.03 22 0 162 0
29JAN26 13.00 P 0.15 0.19 0.15 0.19 +0.07 21 10 425 +4
29JAN26 13.50 P 0.37 0.37 0.37 0.36 +0.10 20 6 81 0
29JAN26 14.00 P 0.00 0.00 0.00 0.67 +0.17 22 0 25 0
29JAN26 14.50 P 0.00 0.00 0.00 1.05 +0.22 23 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.49 +0.26 25 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.99 +0.30 30 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.50 +0.33 36 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.02 +0.34 43 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.53 +0.30 49 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.93 +0.19 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.45 +0.19 46 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.96 +0.31 51 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.45 +0.29 53 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 33 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 11.00 P 0.03 0.03 0.03 0.01 0.00 23 10 45 +10
26FEB26 11.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 50 0
26FEB26 12.50 P 0.00 0.00 0.00 0.15 +0.04 22 0 61 0
26FEB26 13.00 P 0.29 0.29 0.29 0.28 +0.07 22 15 104 +14
26FEB26 13.50 P 0.00 0.00 0.00 0.49 +0.12 22 0 284 0
26FEB26 14.00 P 0.00 0.00 0.00 0.78 +0.17 23 0 516 0
26FEB26 14.50 P 0.00 0.00 0.00 1.13 +0.20 23 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.50 +0.18 21 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.99 +0.25 25 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.50 +0.32 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.02 +0.34 36 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.53 +0.30 40 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.93 +0.19 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.45 +0.19 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.99 +0.34 47 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.45 +0.29 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 39 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 +0.01 23 800 931 +800
30MAR26 12.00 P 0.15 0.17 0.15 0.14 +0.03 24 215 276 +47
30MAR26 12.50 P 0.00 0.00 0.00 0.25 +0.05 24 0 116 0
30MAR26 13.00 P 0.42 0.42 0.42 0.40 +0.07 23 4 312 +4
30MAR26 13.50 P 0.55 0.55 0.55 0.64 +0.12 24 801 1,106 +801
30MAR26 14.00 P 0.91 0.91 0.91 0.91 +0.15 24 40 244 +40
30MAR26 14.50 P 0.00 0.00 0.00 1.25 +0.19 25 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.64 +0.25 25 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.99 +0.25 22 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.50 +0.23 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.02 +0.28 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.53 +0.30 35 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.93 +0.19 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.45 +0.19 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.99 +0.34 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.45 +0.29 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.93 +0.28 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.43 +0.18 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 27 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 +0.03 26 0 23 0
29JUN26 11.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 16 0
29JUN26 11.50 P 0.32 0.32 0.32 0.30 +0.06 26 15 7 -15
29JUN26 12.00 P 0.00 0.00 0.00 0.45 +0.08 26 0 22 0
29JUN26 12.50 P 0.00 0.00 0.00 0.63 +0.10 26 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.83 +0.10 26 0 117 0
29JUN26 13.50 P 0.00 0.00 0.00 1.08 +0.11 26 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.40 +0.16 26 0 114 0
29JUN26 14.50 P 0.00 0.00 0.00 1.73 +0.18 27 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 2.08 +0.17 26 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.50 +0.22 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.93 +0.24 29 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.33 +0.21 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.79 +0.23 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.29 +0.27 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.75 +0.27 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.23 +0.31 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.71 +0.30 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.16 +0.29 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.63 +0.28 35 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.01 29 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 +0.02 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 +0.03 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 +0.04 29 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.40 +0.05 29 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 0.54 +0.06 29 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.72 +0.08 29 0 52 0
29SEP26 12.50 P 0.98 0.99 0.98 0.92 +0.09 29 30 87 +30
29SEP26 13.00 P 0.00 0.00 0.00 1.16 +0.11 29 0 14 0
29SEP26 13.50 P 0.00 0.00 0.00 1.43 +0.13 29 0 8 0
29SEP26 14.00 P 0.00 0.00 0.00 1.73 +0.15 30 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 2.05 +0.16 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.41 +0.19 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.77 +0.19 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.17 +0.21 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.58 +0.22 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.01 +0.23 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.45 +0.24 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.90 +0.25 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.37 +0.26 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.84 +0.27 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30DEC26 9.50 P 0.26 0.26 0.26 0.18 +0.03 28 13 25 +13
30DEC26 9.75 P 0.00 0.00 0.00 0.21 +0.02 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 +0.04 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 +0.04 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.49 +0.05 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.65 +0.07 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.84 +0.10 29 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 1.05 +0.10 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.29 +0.12 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.56 +0.14 29 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 1.85 +0.14 29 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.18 +0.17 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.52 +0.18 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.89 +0.20 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.27 +0.21 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.67 +0.22 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.09 +0.31 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.45 +0.24 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.90 +0.25 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.37 +0.26 31 0 0 0
TOTAL PUT 2,555 13,655 +1,847
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$ 11.77
30DEC25 6.50 C 0.00 0.00 0.00 5.32 -0.04 139 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.07 -0.04 131 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.82 -0.04 124 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.57 -0.04 116 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.32 -0.05 109 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.07 -0.05 102 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.82 -0.05 95 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.58 -0.04 93 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.33 -0.04 86 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.12 +0.01 92 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.83 -0.04 73 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.58 -0.05 67 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.35 -0.03 66 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.08 -0.05 55 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 1.83 -0.05 49 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.33 -0.06 37 0 94 0
30DEC25 11.00 C 0.00 0.00 0.00 0.84 -0.07 27 0 191 0
30DEC25 11.50 C 0.00 0.00 0.00 0.42 -0.07 22 0 1,282 0
30DEC25 12.00 C 0.13 0.16 0.12 0.15 -0.04 21 379 953 -231
30DEC25 12.50 C 0.04 0.04 0.04 0.04 -0.02 22 15 674 -15
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 23 0 603 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 153 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.83 -0.06 56 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.59 -0.05 56 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.33 -0.05 48 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.12 -0.02 54 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.84 -0.05 43 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.60 -0.05 42 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.35 -0.04 38 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.11 -0.04 36 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.83 -0.07 25 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.33 -0.10 18 0 20 0
29JAN26 11.00 C 0.00 0.00 0.00 0.92 -0.07 22 0 50 0
29JAN26 11.50 C 0.00 0.00 0.00 0.55 -0.08 21 0 645 0
29JAN26 12.00 C 0.28 0.28 0.28 0.29 -0.05 21 8 531 +8
29JAN26 12.50 C 0.13 0.14 0.12 0.13 -0.04 20 51 374 -50
29JAN26 13.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 258 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 176 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.59 -0.05 38 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.33 -0.08 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.12 -0.04 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.84 -0.07 28 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.63 -0.05 35 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.38 -0.04 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.14 -0.05 30 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.90 -0.03 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.36 -0.12 16 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.99 -0.07 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.65 -0.07 21 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.40 -0.03 21 0 25 0
26FEB26 12.50 C 0.00 0.00 0.00 0.22 -0.03 21 0 356 0
26FEB26 13.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 1,028 0
26FEB26 13.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 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 32 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 5.32 -0.10 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.08 -0.08 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.84 -0.08 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.59 -0.08 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.34 -0.08 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.09 -0.08 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.85 -0.08 29 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.60 -0.08 24 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.35 -0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.17 -0.03 38 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 2.84 -0.11 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.66 -0.05 30 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.43 -0.05 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.18 -0.06 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.90 -0.06 20 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.43 -0.08 18 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.11 -0.05 22 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.78 -0.05 22 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.53 -0.05 22 0 490 0
30MAR26 12.50 C 0.00 0.00 0.00 0.34 -0.03 22 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.20 -0.04 22 0 119 0
30MAR26 13.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 22 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 27 0 0 0
30MAR26 17.00 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 4.09 -0.08 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.85 -0.08 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.60 -0.08 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.35 -0.08 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.17 -0.05 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.93 -0.03 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.68 -0.04 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.45 -0.03 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.22 -0.02 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.99 -0.05 26 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.56 -0.05 24 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.18 -0.05 23 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 0.88 -0.03 23 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.63 -0.04 23 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.44 -0.04 22 0 392 0
29JUN26 13.00 C 0.31 0.31 0.31 0.30 -0.03 22 6 46 -6
29JUN26 13.50 C 0.00 0.00 0.00 0.20 -0.03 22 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.85 -0.08 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.60 -0.08 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.36 -0.11 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.17 -0.07 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.93 -0.07 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.69 -0.08 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.45 -0.09 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.28 -0.04 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.04 -0.04 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.63 -0.06 23 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.28 -0.06 22 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.04 -0.07 23 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.79 -0.09 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.62 -0.07 23 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 -0.04 23 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 -0.04 24 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 -0.04 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.17 -0.07 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.93 -0.07 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.69 -0.08 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.47 -0.08 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.28 -0.07 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.08 -0.08 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.69 -0.12 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.40 -0.11 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.18 -0.07 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.93 -0.06 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 -0.06 23 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 -0.04 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 -0.02 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 -0.04 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 -0.04 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 -0.04 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
TOTAL CALL 459 10,988 -294
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30DEC25 8.25 P 0.00 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 0.01 0.01 0.01 0.01 0.00 46 5 225 -5
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 36 0 454 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 557 0
30DEC25 11.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 335 0
30DEC25 11.50 P 0.13 0.13 0.13 0.11 0.00 20 8 2,685 0
30DEC25 12.00 P 0.36 0.40 0.36 0.36 +0.04 21 80 491 0
30DEC25 12.50 P 0.76 0.76 0.76 0.74 +0.04 18 20 59 0
30DEC25 13.00 P 1.23 1.23 1.23 1.27 +0.11 34 12 0 -12
30DEC25 13.50 P 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.73 +0.08 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.23 +0.07 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.73 +0.06 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.23 +0.07 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 0.00 22 0 120 0
29JAN26 11.00 P 0.09 0.09 0.09 0.09 0.00 21 4 329 +4
29JAN26 11.50 P 0.22 0.22 0.22 0.22 0.00 20 30 865 0
29JAN26 12.00 P 0.00 0.00 0.00 0.45 +0.01 19 0 303 0
29JAN26 12.50 P 0.00 0.00 0.00 0.81 +0.04 20 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.27 +0.07 23 0 45 0
29JAN26 13.50 P 0.00 0.00 0.00 1.76 +0.09 28 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.77 +0.10 40 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.27 +0.12 45 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.78 +0.12 51 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.28 +0.10 55 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.79 +0.12 61 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.24 +0.06 54 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 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 23 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 21 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 0.00 21 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 90 0
26FEB26 11.50 P 0.00 0.00 0.00 0.30 +0.01 20 0 1,200 0
26FEB26 12.00 P 0.00 0.00 0.00 0.55 +0.03 21 0 285 0
26FEB26 12.50 P 0.00 0.00 0.00 0.89 +0.05 21 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 1.29 +0.04 21 0 190 0
26FEB26 13.50 P 0.00 0.00 0.00 1.76 +0.06 24 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.77 +0.10 33 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.27 +0.12 38 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.78 +0.11 43 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.28 +0.10 46 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.79 +0.12 51 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.24 +0.06 46 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 40 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 35 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 26 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 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 22 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 0.00 22 0 152 0
30MAR26 10.50 P 0.12 0.12 0.12 0.11 0.00 22 50 315 +50
30MAR26 11.00 P 0.00 0.00 0.00 0.23 +0.01 22 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.40 +0.01 22 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.63 +0.02 21 0 100 0
30MAR26 12.50 P 0.00 0.00 0.00 0.96 +0.04 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.30 -0.02 19 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.82 +0.08 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.24 +0.05 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.77 +0.10 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.27 +0.12 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.78 +0.11 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.28 +0.10 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.79 +0.12 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.24 +0.06 41 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 0.04 +0.01 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 0.00 22 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 0.00 22 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 +0.01 22 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.34 +0.01 22 0 1,196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.51 +0.01 22 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.75 +0.02 22 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.02 +0.02 21 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.37 +0.02 21 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.77 +0.02 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.15 +0.01 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.61 +0.04 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.10 +0.09 24 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.53 +0.05 18 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.02 +0.06 19 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.49 +0.05 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.98 +0.06 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.47 +0.06 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 0.00 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 -0.01 23 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 0.00 23 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 0.00 24 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 0.00 24 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 +0.02 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.70 +0.01 24 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 0.93 +0.02 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.25 +0.05 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.54 +0.02 23 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.90 +0.04 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.36 +0.06 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.78 +0.06 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.21 +0.07 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.66 +0.08 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.11 +0.08 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.58 +0.09 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.04 +0.08 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.51 +0.06 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 +0.01 23 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 0.00 23 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 0.00 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 +0.01 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.79 +0.02 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.01 +0.02 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.33 +0.03 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.61 -0.01 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.96 -0.02 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.41 +0.04 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.83 +0.05 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.26 +0.05 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.66 +0.08 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.17 +0.14 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.58 +0.09 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.04 +0.08 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.52 +0.07 23 0 0 0
TOTAL PUT 209 14,309 +37
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$ 4.34
30DEC25 2.60 C 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.64 -0.05 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.54 -0.05 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.34 -0.05 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.94 -0.05 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.84 -0.05 0 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.64 -0.05 0 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.54 -0.06 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.44 -0.06 0 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 0.35 -0.05 20 0 455 0
30DEC25 4.10 C 0.24 0.24 0.24 0.25 -0.05 14 60 723 0
30DEC25 4.20 C 0.00 0.00 0.00 0.17 -0.04 18 5 10,379 -5
30DEC25 4.30 C 0.10 0.10 0.10 0.10 -0.03 18 5 3,079 0
30DEC25 4.40 C 0.05 0.05 0.05 0.05 -0.03 17 47 8,043 -38
30DEC25 4.50 C 0.03 0.03 0.03 0.03 0.00 20 5 5,010 0
30DEC25 4.60 C 0.01 0.01 0.01 0.02 0.00 23 71 10,743 -11
30DEC25 4.70 C 0.01 0.01 0.01 0.01 0.00 24 20 1,199 -2
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 2,073 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 2,995 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.65 -0.06 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.56 -0.05 19 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.46 -0.05 16 0 20 0
29JAN26 4.00 C 0.37 0.37 0.37 0.38 -0.04 21 30 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.29 -0.04 19 0 1,343 0
29JAN26 4.20 C 0.00 0.00 0.00 0.22 -0.03 19 5 97 +5
29JAN26 4.30 C 0.00 0.00 0.00 0.16 -0.03 20 0 161 0
29JAN26 4.40 C 0.10 0.10 0.09 0.10 -0.03 18 31 712 +31
29JAN26 4.50 C 0.06 0.06 0.06 0.07 -0.02 19 9 1,315 0
29JAN26 4.60 C 0.04 0.04 0.04 0.05 -0.01 20 22 1,536 0
29JAN26 4.70 C 0.03 0.03 0.03 0.03 -0.01 20 1 2,284 0
29JAN26 4.80 C 0.02 0.02 0.02 0.02 -0.01 21 301 3,060 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 20 0 1,383 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 680 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 130 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.45 -0.05 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.57 -0.05 16 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.48 -0.05 18 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.40 -0.04 19 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.32 -0.04 19 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.25 -0.03 19 0 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.19 -0.03 19 0 37 0
26FEB26 4.40 C 0.00 0.00 0.00 0.14 -0.03 19 0 105 0
26FEB26 4.50 C 0.00 0.00 0.00 0.10 -0.02 19 0 61 0
26FEB26 4.60 C 0.08 0.08 0.07 0.08 -0.01 20 11 457 -1
26FEB26 4.70 C 0.00 0.00 0.00 0.05 -0.02 19 0 110 0
26FEB26 4.80 C 0.00 0.00 0.00 0.04 -0.01 21 0 349 0
26FEB26 4.90 C 0.00 0.00 0.00 0.03 0.00 21 0 67 0
26FEB26 5.00 C 0.00 0.00 0.00 0.02 0.00 21 0 145 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 178 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.76 -0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.67 -0.03 41 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.57 -0.03 36 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.47 -0.04 32 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.37 -0.04 28 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.27 -0.07 23 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.17 -0.04 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.97 -0.05 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 0.88 -0.05 22 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.78 -0.03 19 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.68 -0.06 16 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.59 -0.05 18 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.50 -0.05 17 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.43 -0.04 20 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.35 -0.04 19 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.29 -0.03 20 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.23 -0.03 19 0 5,411 0
30MAR26 4.40 C 0.17 0.17 0.16 0.18 -0.03 19 176 4,092 -70
30MAR26 4.50 C 0.00 0.00 0.00 0.14 -0.02 20 0 1,183 0
30MAR26 4.60 C 0.11 0.11 0.11 0.11 -0.02 20 400 1,392 +400
30MAR26 4.70 C 0.08 0.08 0.08 0.08 -0.02 20 30 3,799 0
30MAR26 4.80 C 0.00 0.00 0.00 0.06 -0.01 20 0 2,361 0
30MAR26 4.90 C 0.00 0.00 0.00 0.05 -0.01 21 0 4,239 0
30MAR26 5.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 635 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 0.00 22 0 608 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 741 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.61 -0.01 43 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.49 -0.04 29 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.31 -0.03 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.21 -0.03 30 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.10 -0.04 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.00 -0.04 21 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.90 -0.05 18 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.81 -0.05 19 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.73 -0.04 21 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.64 -0.06 20 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.56 -0.04 20 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.47 -0.06 18 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.42 -0.04 20 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.35 -0.04 20 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.29 -0.04 20 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.24 -0.03 19 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.19 -0.03 19 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.16 -0.02 20 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 -0.03 19 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 -0.02 19 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 -0.01 20 0 347 0
29JUN26 5.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 54 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 0.00 21 0 35 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 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 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.61 -0.01 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.51 -0.02 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.31 -0.03 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.21 -0.03 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.10 -0.04 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.01 -0.03 23 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.91 -0.04 20 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.82 -0.05 20 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.73 -0.04 19 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.65 -0.05 20 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.58 -0.05 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.52 -0.03 22 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.45 -0.04 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.39 -0.02 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.34 -0.02 21 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 -0.01 22 0 179 0
29SEP26 4.50 C 0.23 0.24 0.23 0.26 -0.01 22 65 92 +65
29SEP26 4.60 C 0.00 0.00 0.00 0.22 -0.01 22 0 14 0
29SEP26 4.70 C 0.16 0.17 0.16 0.19 0.00 22 5 16 +5
29SEP26 4.80 C 0.00 0.00 0.00 0.16 0.00 22 0 123 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 -0.01 21 0 39 0
29SEP26 5.00 C 0.12 0.12 0.12 0.12 +0.01 22 10 31 -6
29SEP26 5.25 C 0.00 0.00 0.00 0.08 +0.01 22 0 17 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 0.00 22 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.21 -0.03 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.10 -0.05 20 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.01 -0.04 20 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.91 -0.04 18 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.82 -0.05 18 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.74 -0.05 19 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.67 -0.03 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.60 -0.03 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.53 -0.03 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.47 -0.03 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 -0.02 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.37 -0.02 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.25 -0.01 20 0 0 0
30DEC26 4.70 C 0.20 0.20 0.20 0.22 -0.01 21 16 16 +16
30DEC26 4.80 C 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 21 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 21 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.75 C 0.03 0.08 0.03 0.01 0.00 21 12 13 +12
TOTAL CALL 1,337 104,163 +401
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 94 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 80 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 67 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 1,714 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 1,223 0
30DEC25 3.90 P 0.01 0.01 0.01 0.01 0.00 31 230 4,380 -230
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3,063 0
30DEC25 4.10 P 0.02 0.02 0.01 0.01 0.00 20 50 5,751 +5
30DEC25 4.20 P 0.03 0.03 0.03 0.02 0.00 17 107 4,559 -2
30DEC25 4.30 P 0.06 0.07 0.06 0.06 +0.02 20 419 2,424 -2
30DEC25 4.40 P 0.11 0.11 0.11 0.11 +0.03 19 1,025 8,134 +1,005
30DEC25 4.50 P 0.00 0.00 0.00 0.18 +0.03 19 0 3,377 0
30DEC25 4.60 P 0.00 0.00 0.00 0.27 +0.04 21 0 3,867 0
30DEC25 4.70 P 0.00 0.00 0.00 0.37 +0.05 27 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.47 +0.05 32 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.57 +0.05 37 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.67 +0.05 41 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.92 +0.05 52 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 1.17 +0.05 61 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.42 +0.05 70 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.67 +0.05 79 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.92 +0.05 87 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.17 +0.05 94 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.42 +0.05 101 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.67 +0.05 108 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.92 +0.05 114 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 59 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 1,084 0
29JAN26 3.90 P 0.01 0.01 0.01 0.01 0.00 20 350 6,428 -70
29JAN26 4.00 P 0.02 0.02 0.02 0.02 0.00 20 600 3,594 +560
29JAN26 4.10 P 0.00 0.00 0.00 0.04 +0.01 20 0 1,600 0
29JAN26 4.20 P 0.07 0.07 0.06 0.06 +0.01 19 148 695 +144
29JAN26 4.30 P 0.10 0.10 0.10 0.10 +0.02 19 15 846 +15
29JAN26 4.40 P 0.16 0.16 0.15 0.15 +0.02 19 60 688 -50
29JAN26 4.50 P 0.00 0.00 0.00 0.22 +0.04 20 0 492 0
29JAN26 4.60 P 0.00 0.00 0.00 0.29 +0.03 20 0 260 0
29JAN26 4.70 P 0.00 0.00 0.00 0.38 +0.04 21 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.48 +0.05 25 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.57 +0.04 25 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.67 +0.05 28 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.92 +0.05 35 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.17 +0.05 42 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.42 +0.05 48 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.67 +0.05 53 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.92 +0.05 59 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.17 +0.05 64 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.42 +0.05 68 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.67 +0.05 73 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 19 0 370 0
26FEB26 3.90 P 0.02 0.02 0.02 0.02 0.00 19 30 424 -30
26FEB26 4.00 P 0.00 0.00 0.00 0.03 0.00 18 0 72 0
26FEB26 4.10 P 0.05 0.05 0.05 0.05 +0.01 18 70 168 +70
26FEB26 4.20 P 0.00 0.00 0.00 0.08 +0.01 18 0 1,295 0
26FEB26 4.30 P 0.00 0.00 0.00 0.12 +0.01 18 0 315 0
26FEB26 4.40 P 0.00 0.00 0.00 0.18 +0.03 20 0 91 0
26FEB26 4.50 P 0.00 0.00 0.00 0.24 +0.03 20 0 46 0
26FEB26 4.60 P 0.00 0.00 0.00 0.30 +0.02 18 0 60 0
26FEB26 4.70 P 0.00 0.00 0.00 0.40 +0.04 22 0 99 0
26FEB26 4.80 P 0.00 0.00 0.00 0.48 +0.04 21 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.58 +0.05 24 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.68 +0.05 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.92 +0.05 30 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.17 +0.05 35 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.42 +0.05 40 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.67 +0.05 45 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.92 +0.05 49 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.17 +0.05 53 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.42 +0.05 57 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.67 +0.05 61 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 586 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 424 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 19 0 2,444 0
30MAR26 3.90 P 0.04 0.04 0.04 0.04 +0.01 21 5 7,524 +5
30MAR26 4.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 5,899 0
30MAR26 4.10 P 0.08 0.08 0.08 0.08 +0.01 20 5 3,979 0
30MAR26 4.20 P 0.10 0.11 0.10 0.11 +0.01 19 10 795 +10
30MAR26 4.30 P 0.15 0.16 0.15 0.16 +0.03 20 10 2,615 +5
30MAR26 4.40 P 0.21 0.21 0.21 0.21 +0.03 20 10 3,192 +10
30MAR26 4.50 P 0.00 0.00 0.00 0.27 +0.03 20 0 220 0
30MAR26 4.60 P 0.00 0.00 0.00 0.33 +0.03 19 0 796 0
30MAR26 4.70 P 0.00 0.00 0.00 0.42 +0.04 22 0 77 0
30MAR26 4.80 P 0.00 0.00 0.00 0.48 +0.02 19 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.59 +0.04 23 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.68 +0.04 23 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.92 +0.05 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.17 +0.05 31 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.42 +0.05 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.67 +0.05 39 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.92 +0.04 43 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.17 +0.04 47 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.42 +0.04 50 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.67 +0.05 54 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.92 +0.05 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 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 19 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 +0.01 20 0 183 0
29JUN26 3.50 P 0.03 0.03 0.03 0.03 +0.01 20 20 324 +20
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 20 0 1,364 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 +0.01 20 0 162 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 +0.01 20 0 625 0
29JUN26 3.90 P 0.10 0.10 0.10 0.10 +0.01 19 8 581 +8
29JUN26 4.00 P 0.13 0.13 0.13 0.13 +0.01 19 4 884 0
29JUN26 4.10 P 0.17 0.17 0.17 0.17 +0.02 19 10 930 +10
29JUN26 4.20 P 0.00 0.00 0.00 0.21 +0.02 18 0 947 0
29JUN26 4.30 P 0.26 0.26 0.26 0.26 +0.02 18 1 967 +1
29JUN26 4.40 P 0.00 0.00 0.00 0.32 +0.02 18 0 1,175 0
29JUN26 4.50 P 0.00 0.00 0.00 0.38 +0.02 18 0 800 0
29JUN26 4.60 P 0.00 0.00 0.00 0.45 +0.03 17 0 592 0
29JUN26 4.70 P 0.00 0.00 0.00 0.53 +0.04 18 0 196 0
29JUN26 4.80 P 0.00 0.00 0.00 0.60 +0.03 17 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.68 +0.04 16 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.79 +0.06 19 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.98 +0.04 0 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.20 +0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.68 +0.05 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.93 +0.05 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 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 0.02 +0.01 21 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 +0.02 23 0 61 0
29SEP26 3.40 P 0.04 0.04 0.04 0.05 +0.02 22 73 75 +73
29SEP26 3.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 157 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 +0.01 21 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 +0.02 22 0 369 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 +0.03 22 0 794 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 +0.03 22 0 903 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 +0.04 22 0 583 0
29SEP26 4.10 P 0.00 0.00 0.00 0.26 +0.04 22 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.31 +0.05 22 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.37 +0.06 23 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.42 +0.05 22 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.49 +0.08 23 0 191 0
29SEP26 4.60 P 0.00 0.00 0.00 0.56 +0.06 23 0 66 0
29SEP26 4.70 P 0.00 0.00 0.00 0.63 +0.06 23 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.71 +0.06 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.79 +0.07 24 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.87 +0.06 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 1.09 +0.07 26 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.32 +0.06 27 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.55 +0.05 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.79 +0.05 30 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.04 +0.05 33 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.26 +0.03 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.52 +0.04 36 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.76 +0.04 37 0 0 0
30DEC26 3.20 P 0.02 0.02 0.02 0.03 +0.01 21 10 10 +10
30DEC26 3.30 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
30DEC26 3.50 P 0.08 0.08 0.08 0.08 +0.01 21 2 32 +2
30DEC26 3.60 P 0.10 0.10 0.10 0.10 +0.01 21 60 65 +60
30DEC26 3.70 P 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
30DEC26 3.80 P 0.16 0.16 0.16 0.15 +0.01 20 6 126 +6
30DEC26 3.90 P 0.00 0.00 0.00 0.20 +0.03 22 0 82 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 +0.03 22 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 +0.03 21 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 +0.04 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 +0.04 22 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.45 +0.05 22 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.51 +0.05 22 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.58 +0.05 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.65 +0.05 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.72 +0.05 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.80 +0.05 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 +0.05 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.09 +0.05 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.32 +0.05 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.56 +0.06 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.80 +0.06 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.04 +0.05 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.28 +0.05 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.52 +0.04 33 0 0 0
TOTAL PUT 3,338 110,233 +1,635
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$ 32.94
30DEC25 15.50 C 0.00 0.00 0.00 17.62 -0.14 184 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.97 -0.12 103 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 16.47 -0.27 95 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.97 -0.26 84 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 15.47 -0.28 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 14.97 -0.15 0 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 14.47 -0.08 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.97 -0.08 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 13.57 -0.18 122 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 12.97 -0.09 0 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 11.98 -0.08 69 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 10.98 -0.24 59 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.10 +0.04 92 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 9.10 +0.04 83 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.98 -0.07 0 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 6.99 -0.26 40 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 6.14 +0.07 60 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 5.06 -0.03 43 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 4.04 +0.01 33 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 3.04 -0.09 25 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 2.23 -0.10 30 0 550 0
30DEC25 32.00 C 1.69 1.69 1.69 1.55 -0.09 32 2 1,234 0
30DEC25 33.00 C 1.12 1.12 1.12 1.02 -0.07 33 2 1,513 -2
30DEC25 34.00 C 0.00 0.00 0.00 0.61 -0.07 33 0 1,834 0
30DEC25 35.00 C 0.00 0.00 0.00 0.35 -0.05 33 0 1,775 0
30DEC25 36.00 C 0.00 0.00 0.00 0.19 -0.04 34 0 392 0
30DEC25 37.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 223 0
30DEC25 38.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 109 0
30DEC25 39.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 79 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,252 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 12.03 -0.31 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.01 -0.21 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.10 +0.04 52 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.10 -0.12 46 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.07 -0.27 35 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.99 -0.26 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.14 -0.26 33 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.33 -0.02 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.26 -0.37 29 0 15 0
29JAN26 30.00 C 3.45 3.45 3.45 3.53 -0.17 33 15 15 +15
29JAN26 31.00 C 0.00 0.00 0.00 2.81 -0.11 33 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 2.21 -0.11 33 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 1.70 -0.14 34 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 1.28 -0.09 34 0 75 0
29JAN26 35.00 C 0.00 0.00 0.00 0.95 -0.07 34 0 105 0
29JAN26 36.00 C 0.00 0.00 0.00 0.70 -0.05 35 0 36 0
29JAN26 37.00 C 0.00 0.00 0.00 0.51 -0.06 35 0 73 0
29JAN26 38.00 C 0.00 0.00 0.00 0.35 -0.05 35 0 43 0
29JAN26 39.00 C 0.00 0.00 0.00 0.24 -0.04 35 0 94 0
29JAN26 40.00 C 0.00 0.00 0.00 0.16 -0.03 35 0 42 0
29JAN26 41.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 18 0
29JAN26 42.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 19 0
29JAN26 43.00 C 0.10 0.10 0.10 0.05 -0.01 36 2 2 +2
26FEB26 22.00 C 0.00 0.00 0.00 11.11 -0.26 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.10 -0.10 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.19 -0.05 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.08 -0.26 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.21 -0.04 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.15 -0.43 22 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.36 -0.29 30 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.54 -0.24 30 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 3.82 -0.10 31 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 3.21 -0.07 33 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 2.63 -0.07 33 0 54 0
26FEB26 33.00 C 0.00 0.00 0.00 2.10 -0.09 33 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 1.67 -0.09 33 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 1.35 -0.07 34 0 45 0
26FEB26 36.00 C 0.00 0.00 0.00 1.08 -0.04 34 0 35 0
26FEB26 37.00 C 0.00 0.00 0.00 0.83 -0.06 34 0 53 0
26FEB26 38.00 C 0.00 0.00 0.00 0.63 -0.06 34 0 90 0
26FEB26 39.00 C 0.00 0.00 0.00 0.47 -0.05 34 0 15 0
26FEB26 40.00 C 0.47 0.47 0.47 0.35 -0.04 34 15 41 +15
26FEB26 41.00 C 0.00 0.00 0.00 0.25 -0.04 34 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.62 -0.14 61 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.97 -0.13 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.47 -0.27 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.11 -0.12 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.47 -0.28 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.97 -0.15 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.48 -0.15 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.00 -0.17 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.57 -0.18 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.13 +0.02 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.03 -0.31 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 11.11 -0.26 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 10.10 -0.15 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 9.19 -0.14 27 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 8.27 -0.12 30 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 7.41 -0.07 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.54 -0.04 33 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 5.63 -0.21 31 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 4.90 -0.16 32 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 4.23 -0.16 33 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 3.67 -0.08 34 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 3.10 -0.08 34 0 1,623 0
30MAR26 33.00 C 0.00 0.00 0.00 2.58 -0.11 34 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 2.28 -0.06 36 0 82 0
30MAR26 35.00 C 0.00 0.00 0.00 1.84 -0.06 35 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 1.52 -0.04 35 0 198 0
30MAR26 37.00 C 0.00 0.00 0.00 1.26 -0.04 35 0 157 0
30MAR26 38.00 C 0.00 0.00 0.00 1.02 -0.06 35 0 150 0
30MAR26 39.00 C 0.00 0.00 0.00 0.82 -0.07 35 0 82 0
30MAR26 40.00 C 0.00 0.00 0.00 0.65 -0.07 35 0 90 0
30MAR26 41.00 C 0.00 0.00 0.00 0.52 -0.05 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.41 -0.05 35 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.32 -0.04 35 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.25 -0.03 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.19 -0.03 35 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.58 -0.17 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.02 -0.22 0 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 14.60 -0.03 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.16 -0.01 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.65 -0.12 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.13 -0.20 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.26 -0.08 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.30 -0.15 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.40 -0.09 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.52 -0.11 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.63 -0.05 33 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.71 -0.22 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.08 -0.04 35 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.46 +0.07 36 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.69 -0.09 35 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 5.07 -0.04 35 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.45 -0.10 35 0 201 0
29JUN26 32.00 C 0.00 0.00 0.00 3.91 -0.03 35 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 3.50 +0.01 36 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 3.05 0.00 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.69 +0.03 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.31 +0.01 36 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 1.96 -0.05 35 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 1.71 -0.02 35 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 1.50 +0.02 36 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 1.29 +0.03 36 0 7 0
29JUN26 41.00 C 0.00 0.00 0.00 1.11 +0.03 36 0 20 0
29JUN26 42.00 C 0.00 0.00 0.00 0.94 +0.03 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.80 +0.02 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.66 +0.01 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.58 +0.04 36 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.47 +0.02 35 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 12.30 -0.19 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.44 -0.15 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.54 -0.19 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.80 -0.05 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.88 -0.12 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.18 -0.07 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.50 -0.06 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.81 -0.12 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.19 -0.07 37 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.61 -0.04 37 0 15 0
29SEP26 31.00 C 4.96 4.96 4.96 5.11 +0.01 37 9 9 +9
29SEP26 32.00 C 0.00 0.00 0.00 4.55 -0.02 36 0 31 0
29SEP26 33.00 C 0.00 0.00 0.00 4.09 -0.02 36 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 3.68 +0.02 36 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 3.25 +0.13 36 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 2.90 0.00 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.57 +0.01 36 0 0 0
29SEP26 38.00 C 2.36 2.36 2.36 2.21 -0.07 35 15 18 +15
29SEP26 39.00 C 0.00 0.00 0.00 1.98 -0.03 35 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 1.77 -0.05 35 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 1.57 +0.03 35 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 1.39 -0.01 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.26 +0.03 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.11 +0.03 36 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 0.99 0.00 35 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 11.55 -0.17 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.66 -0.21 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.84 -0.25 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.07 -0.21 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.34 -0.20 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.65 -0.20 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.21 -0.05 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.57 -0.11 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.98 -0.14 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.55 -0.06 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.99 -0.10 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.53 -0.08 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.10 -0.11 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.78 0.00 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.44 0.00 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.12 0.00 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.85 +0.01 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.59 +0.01 35 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 2.35 -0.04 35 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 2.14 0.00 35 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 1.93 +0.01 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.75 +0.02 35 0 0 0
TOTAL CALL 60 22,550 +54
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.09 0.10 0.09 0.06 0.00 34 10 218 0
30DEC25 30.00 P 0.19 0.19 0.19 0.14 -0.02 33 2 378 0
30DEC25 31.00 P 0.36 0.38 0.29 0.32 +0.01 34 12 768 +2
30DEC25 32.00 P 0.57 0.57 0.57 0.62 -0.01 34 1 1,236 +1
30DEC25 33.00 P 0.00 0.00 0.00 1.06 -0.02 34 0 1,073 0
30DEC25 34.00 P 0.00 0.00 0.00 1.68 0.00 35 0 613 0
30DEC25 35.00 P 0.00 0.00 0.00 2.43 +0.02 36 0 386 0
30DEC25 36.00 P 0.00 0.00 0.00 3.30 +0.06 39 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 4.24 +0.07 43 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 5.07 -0.08 33 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.24 +0.08 56 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.23 +0.25 61 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.21 +0.23 65 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.06 +0.08 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.36 +0.38 87 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.39 +0.41 94 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.22 +0.24 86 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.44 +0.46 108 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 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 0.00 37 0 129 0
29JAN26 26.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 188 0
29JAN26 27.00 P 0.14 0.14 0.14 0.11 -0.01 35 4 51 -2
29JAN26 28.00 P 0.00 0.00 0.00 0.19 -0.02 35 0 76 0
29JAN26 29.00 P 0.00 0.00 0.00 0.34 -0.02 35 0 144 0
29JAN26 30.00 P 0.00 0.00 0.00 0.56 -0.01 35 0 42 0
29JAN26 31.00 P 0.78 0.82 0.78 0.86 0.00 35 6 494 0
29JAN26 32.00 P 1.20 1.27 1.20 1.24 -0.01 35 47 299 +47
29JAN26 33.00 P 0.00 0.00 0.00 1.73 +0.02 36 0 289 0
29JAN26 34.00 P 0.00 0.00 0.00 2.32 -0.01 36 0 50 0
29JAN26 35.00 P 0.00 0.00 0.00 2.99 0.00 37 0 25 0
29JAN26 36.00 P 0.00 0.00 0.00 3.73 +0.17 37 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.57 +0.14 39 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.45 +0.20 40 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.37 +0.21 42 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.23 -0.04 41 0 3 0
29JAN26 41.00 P 0.00 0.00 0.00 8.32 +0.06 48 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.34 +0.08 53 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.36 +0.08 57 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 0.00 35 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.22 -0.02 34 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.36 -0.02 34 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.56 -0.02 34 0 50 0
26FEB26 30.00 P 0.00 0.00 0.00 0.82 -0.02 34 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 1.16 -0.02 34 0 52 0
26FEB26 32.00 P 1.57 1.57 1.57 1.58 -0.02 35 3 64 0
26FEB26 33.00 P 0.00 0.00 0.00 2.08 -0.01 35 0 113 0
26FEB26 34.00 P 0.00 0.00 0.00 2.65 -0.01 35 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 3.30 +0.17 35 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.03 +0.01 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.81 +0.02 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.64 +0.02 38 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.53 +0.05 39 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.44 +0.06 40 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.40 +0.11 42 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.34 +0.03 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.36 +0.08 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 0.06 -0.01 35 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.18 -0.01 35 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.28 -0.02 35 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.42 -0.03 35 0 132 0
30MAR26 28.00 P 0.00 0.00 0.00 0.62 -0.03 35 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.87 -0.03 35 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 1.18 -0.04 35 0 2,597 0
30MAR26 31.00 P 0.00 0.00 0.00 1.56 -0.02 35 0 402 0
30MAR26 32.00 P 0.00 0.00 0.00 2.00 -0.02 36 0 141 0
30MAR26 33.00 P 0.00 0.00 0.00 2.50 -0.01 36 0 160 0
30MAR26 34.00 P 0.00 0.00 0.00 3.07 0.00 36 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 3.71 -0.02 36 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 4.40 -0.01 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.11 -0.04 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.94 +0.09 38 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 6.73 -0.03 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.62 +0.21 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.56 +0.04 40 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.35 +0.04 38 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.42 +0.14 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.39 +0.01 44 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.29 -0.08 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.44 +0.28 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 +0.02 36 0 32 0
29JUN26 22.00 P 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.35 +0.02 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.50 +0.03 36 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.69 +0.04 36 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 0.92 +0.05 36 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 1.19 +0.06 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.53 +0.07 36 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 1.88 +0.06 36 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 2.29 +0.05 36 0 1,700 0
29JUN26 31.00 P 0.00 0.00 0.00 2.77 +0.08 36 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 3.18 +0.04 35 0 516 0
29JUN26 33.00 P 0.00 0.00 0.00 3.70 +0.04 34 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 4.38 +0.12 35 0 0 0
29JUN26 35.00 P 4.92 4.92 4.92 4.96 +0.05 35 15 30 +15
29JUN26 36.00 P 0.00 0.00 0.00 5.64 +0.01 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.32 +0.11 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.06 +0.12 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.87 +0.21 35 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.65 +0.18 34 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.45 -0.19 34 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.34 +0.16 34 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.15 +0.13 33 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.07 0.00 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.95 +0.03 33 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.09 +0.33 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.34 +0.02 36 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.48 +0.04 36 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.64 +0.04 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.85 +0.05 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.09 +0.06 36 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.37 +0.06 36 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.70 +0.07 36 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.06 +0.08 36 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 2.45 +0.08 36 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 2.89 +0.10 36 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 3.38 +0.12 36 0 9 0
29SEP26 32.00 P 0.00 0.00 0.00 3.80 +0.11 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.37 +0.07 35 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 4.91 +0.11 35 0 0 0
29SEP26 35.00 P 5.58 5.58 5.58 5.63 +0.20 35 6 6 +6
29SEP26 36.00 P 0.00 0.00 0.00 6.22 +0.18 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.83 +0.15 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.52 +0.03 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.51 +0.34 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.05 +0.11 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.17 +0.38 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.00 +0.45 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.51 +0.13 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.38 +0.08 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.23 +0.11 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.68 +0.03 35 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.89 +0.03 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.13 +0.08 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.40 +0.04 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.72 +0.06 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.06 +0.05 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.44 +0.04 36 0 61 0
30DEC26 29.00 P 2.92 2.92 2.92 2.81 +0.01 35 88 145 +88
30DEC26 30.00 P 0.00 0.00 0.00 3.32 +0.05 36 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 3.76 +0.05 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.34 +0.13 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.92 +0.23 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.45 +0.19 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.08 +0.20 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.70 +0.11 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.35 0.00 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.10 +0.18 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.75 +0.14 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.49 +0.12 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.27 +0.15 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.12 +0.22 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.92 +0.17 34 0 0 0
TOTAL PUT 194 23,670 +157
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$ 5.44
30DEC25 3.70 C 0.00 0.00 0.00 1.75 0.00 74 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.65 0.00 69 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.55 0.00 64 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.45 0.00 59 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.35 0.00 55 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.25 -0.01 50 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.15 -0.01 45 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.05 -0.01 41 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.94 -0.02 0 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.64 -0.02 0 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.54 -0.02 0 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.45 0.00 17 0 26 0
30DEC25 5.25 C 0.00 0.00 0.00 0.22 0.00 17 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.07 0.00 18 0 321 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 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 43 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.48 -0.01 19 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.28 0.00 19 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.14 0.00 19 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.05 -0.01 18 0 57 0
29JAN26 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 40 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 51 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.58 -0.02 14 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.50 -0.02 17 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.32 -0.01 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 0.00 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 1.75 -0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.58 0.00 27 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.70 -0.02 16 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.61 -0.03 16 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.54 -0.01 18 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.36 -0.01 18 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.23 -0.01 19 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.14 0.00 20 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.08 0.00 20 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.04 -0.01 20 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 29 200 200 +200
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 1.28 -0.05 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.93 -0.03 14 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.84 -0.03 15 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.76 -0.03 16 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.69 -0.02 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.61 -0.03 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.45 -0.02 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.32 -0.01 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.23 0.00 19 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.15 0.00 19 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.10 0.00 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 0.00 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.01 0.00 22 200 200 +200
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 1.28 -0.05 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.93 -0.04 13 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.85 -0.03 16 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.78 -0.02 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 -0.02 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.62 -0.02 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 0.00 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 0.00 19 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29SEP26 6.25 C 0.14 0.14 0.14 0.10 0.00 19 67 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 0.00 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 18 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 1.19 -0.05 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 -0.03 15 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.85 -0.04 15 0 1 0
30DEC26 4.80 C 0.00 0.00 0.00 0.78 -0.03 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.70 -0.02 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 -0.02 17 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.47 -0.01 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 0.00 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.25 0.00 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 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 0.00 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 467 41,195 +400
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.03 0.00 19 0 230 0
30DEC25 5.50 P 0.00 0.00 0.00 0.13 +0.01 19 0 368 0
30DEC25 5.75 P 0.00 0.00 0.00 0.33 0.00 23 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.57 0.00 30 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.82 0.00 39 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.07 0.00 48 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.32 0.00 55 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.57 0.00 62 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.82 0.00 69 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.07 0.00 76 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.32 0.00 82 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.57 0.00 88 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.82 0.00 94 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 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 22 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 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 0.08 0.08 0.08 0.07 0.00 19 20 149 +20
29JAN26 5.50 P 0.00 0.00 0.00 0.18 -0.01 19 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.36 0.00 21 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.58 +0.01 23 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.83 +0.01 30 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.09 +0.02 39 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.34 +0.02 44 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.59 +0.02 50 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.84 +0.02 55 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.09 +0.02 60 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.34 +0.02 64 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.59 +0.02 69 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 27 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 20 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 0.00 19 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.11 0.00 20 0 46 0
26FEB26 5.50 P 0.00 0.00 0.00 0.22 0.00 20 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.38 -0.01 20 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.59 0.00 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.83 +0.01 25 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.09 +0.02 32 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.34 +0.02 37 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.59 +0.02 41 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.84 +0.02 46 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.09 +0.02 50 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.34 +0.02 53 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.59 +0.02 57 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 29 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 0.00 21 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 0.00 20 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 0.00 20 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.14 0.00 20 0 206 0
30MAR26 5.50 P 0.00 0.00 0.00 0.26 0.00 21 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.42 0.00 21 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.62 +0.01 23 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.84 +0.01 24 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.09 +0.02 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.35 +0.03 34 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.60 +0.03 38 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.85 +0.03 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.10 +0.03 45 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.35 +0.03 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.60 +0.03 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.85 +0.03 55 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 19 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 20 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 20 0 1,303 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 0.00 20 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 0.00 20 0 26 0
29JUN26 5.25 P 0.22 0.22 0.22 0.20 0.00 20 30 58 +10
29JUN26 5.50 P 0.00 0.00 0.00 0.32 +0.01 20 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.47 +0.01 20 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.65 +0.01 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 +0.01 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.10 +0.03 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.35 +0.03 27 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.60 +0.03 30 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.85 +0.03 33 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.10 +0.03 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.35 +0.03 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.60 +0.03 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.85 +0.03 44 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 18 0 232 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 19 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 0.00 19 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 0.00 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 0.00 18 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 0.00 19 0 40 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 -0.01 18 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.51 -0.01 18 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.68 -0.01 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.87 -0.01 17 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.08 0.00 16 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.30 0.00 14 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.53 +0.01 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.77 +0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.25 +0.03 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.49 +0.04 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 0.00 18 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.01 18 0 6 0
30DEC26 5.00 P 0.26 0.26 0.26 0.28 +0.01 18 50 100 +50
30DEC26 5.25 P 0.00 0.00 0.00 0.39 0.00 18 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 0.00 18 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 0.00 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 0.00 17 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.10 +0.01 17 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.32 +0.01 16 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.54 +0.01 13 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.49 +0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
TOTAL PUT 100 11,083 +80
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$ 3.77
30DEC25 2.20 C 0.00 0.00 0.00 1.58 -0.01 114 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.48 -0.01 105 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.38 -0.01 97 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.28 -0.01 88 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.18 -0.01 81 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.08 -0.01 73 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.98 -0.01 66 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.88 -0.01 59 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.78 -0.01 52 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.68 -0.01 45 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.58 -0.01 39 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.48 -0.01 32 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.28 -0.02 20 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.19 -0.01 20 0 40 0
30DEC25 3.70 C 0.00 0.00 0.00 0.12 -0.01 21 0 100 0
30DEC25 3.80 C 0.00 0.00 0.00 0.06 0.00 20 0 450 0
30DEC25 3.90 C 0.00 0.00 0.00 0.03 0.00 21 0 764 0
30DEC25 4.00 C 0.00 0.00 0.00 0.02 0.00 25 0 556 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 343 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 320 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.90 0.00 48 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.79 -0.02 35 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.70 -0.01 37 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.59 -0.01 26 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.49 -0.02 22 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.40 -0.01 23 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.31 -0.02 21 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.12 -0.01 22 0 640 0
29JAN26 3.90 C 0.00 0.00 0.00 0.08 -0.01 22 0 31 0
29JAN26 4.00 C 0.06 0.06 0.06 0.05 -0.01 22 10 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 -0.01 22 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 -0.01 23 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 22 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.90 -0.01 34 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.70 -0.02 26 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.60 -0.02 22 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.51 -0.01 23 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.42 -0.01 22 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.34 -0.01 22 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.17 0.00 24 0 140 0
26FEB26 3.90 C 0.00 0.00 0.00 0.13 0.00 25 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 70 0
26FEB26 4.10 C 0.00 0.00 0.00 0.07 0.00 25 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.05 0.00 25 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 0.00 26 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 0.00 27 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.50 -0.02 47 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.40 -0.01 43 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.30 -0.02 39 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.20 -0.02 34 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.10 -0.02 30 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.00 -0.02 27 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.91 -0.01 30 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.80 -0.02 19 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.71 -0.01 23 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.62 -0.01 23 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.53 -0.01 23 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.44 -0.02 21 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.37 -0.02 22 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.30 -0.02 22 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.26 -0.02 24 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.20 -0.02 23 0 650 0
30MAR26 3.90 C 0.00 0.00 0.00 0.16 -0.01 24 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.10 -0.01 25 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.07 -0.01 24 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.06 0.00 25 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 -0.01 24 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 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 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.23 -0.01 31 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.13 -0.02 28 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.03 -0.02 25 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.93 -0.02 22 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.83 -0.02 19 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.74 -0.02 19 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.65 -0.02 19 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.57 -0.02 20 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.50 -0.02 21 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.43 -0.02 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.31 -0.02 21 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.27 -0.01 22 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.23 -0.01 23 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 63 0
29JUN26 4.10 C 0.00 0.00 0.00 0.16 -0.01 23 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 -0.01 23 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 -0.01 22 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 -0.01 22 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 -0.01 22 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 21 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 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 1.03 -0.02 23 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.94 -0.01 23 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.84 -0.02 20 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.75 -0.02 20 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.67 -0.03 21 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.60 -0.03 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.53 -0.03 22 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.41 -0.03 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.36 -0.02 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.32 -0.02 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.17 -0.02 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.01 24 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 -0.02 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 -0.01 25 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 -0.01 25 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.94 - 21 0 0 -
30DEC26 3.00 C 0.00 0.00 0.00 0.85 -0.01 21 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.69 -0.02 21 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.62 -0.02 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.56 -0.02 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.50 -0.02 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.40 -0.01 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.35 -0.02 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
TOTAL CALL 10 22,109 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 22 0 189 0
30DEC25 3.70 P 0.00 0.00 0.00 0.04 +0.01 20 0 344 0
30DEC25 3.80 P 0.00 0.00 0.00 0.09 +0.01 21 0 2,074 0
30DEC25 3.90 P 0.00 0.00 0.00 0.16 +0.02 23 0 340 0
30DEC25 4.00 P 0.00 0.00 0.00 0.25 +0.03 27 0 360 0
30DEC25 4.10 P 0.00 0.00 0.00 0.34 +0.02 29 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.44 +0.02 34 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.53 +0.01 0 0 20 0
30DEC25 4.40 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 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 33 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 20 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 22 0 60 0
29JAN26 3.70 P 0.08 0.08 0.08 0.09 +0.01 23 10 81 +10
29JAN26 3.80 P 0.00 0.00 0.00 0.13 0.00 21 0 389 0
29JAN26 3.90 P 0.00 0.00 0.00 0.20 +0.01 23 0 79 0
29JAN26 4.00 P 0.00 0.00 0.00 0.27 +0.01 23 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.36 +0.02 25 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.45 +0.02 27 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.54 +0.01 27 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.64 +0.02 31 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.74 +0.02 34 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.84 +0.02 37 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.94 +0.02 40 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.04 +0.02 43 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.14 +0.02 46 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.24 +0.02 49 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.49 +0.02 55 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.74 +0.02 61 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 23 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.02 0.00 24 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.09 +0.02 24 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.12 +0.01 23 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.18 +0.01 25 0 35 0
26FEB26 3.90 P 0.00 0.00 0.00 0.23 0.00 24 0 205 0
26FEB26 4.00 P 0.00 0.00 0.00 0.31 +0.02 26 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.56 +0.02 28 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.65 +0.02 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.75 +0.02 32 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.84 +0.02 31 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.94 +0.02 34 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.04 +0.02 36 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.14 +0.02 39 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.24 +0.02 41 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 38 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 23 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.04 +0.01 25 0 485 0
30MAR26 3.40 P 0.00 0.00 0.00 0.05 0.00 23 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.10 0.00 22 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.15 +0.01 24 0 65 0
30MAR26 3.80 P 0.00 0.00 0.00 0.20 +0.01 24 0 194 0
30MAR26 3.90 P 0.00 0.00 0.00 0.26 +0.01 24 0 53 0
30MAR26 4.00 P 0.00 0.00 0.00 0.31 -0.01 22 0 175 0
30MAR26 4.10 P 0.00 0.00 0.00 0.40 +0.01 25 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.48 +0.01 25 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.66 +0.01 28 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.75 +0.01 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.85 +0.02 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.94 +0.02 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.04 +0.02 32 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 1.14 +0.02 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.24 +0.02 36 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.49 +0.02 41 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.74 +0.02 45 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 26 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 0.00 23 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 0.00 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 0.06 +0.01 22 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.08 0.00 22 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.11 0.00 22 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.14 0.00 21 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.19 +0.01 22 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.24 0.00 22 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.30 +0.01 23 0 148 0
29JUN26 4.00 P 0.00 0.00 0.00 0.37 +0.01 23 0 16 0
29JUN26 4.10 P 0.00 0.00 0.00 0.44 +0.01 24 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.51 +0.01 23 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.59 +0.01 24 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.68 +0.01 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.77 +0.02 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.86 +0.01 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.96 +0.02 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.04 +0.01 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.14 +0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.24 +0.02 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.49 +0.02 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.74 +0.02 37 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 0.04 -0.01 24 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 0.00 24 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 -0.01 24 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 -0.01 24 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 0.00 24 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.22 +0.01 25 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.26 0.00 25 0 66 0
29SEP26 3.70 P 0.00 0.00 0.00 0.31 0.00 25 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.37 0.00 25 0 127 0
29SEP26 3.90 P 0.00 0.00 0.00 0.43 0.00 25 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.49 0.00 25 0 325 0
29SEP26 4.10 P 0.00 0.00 0.00 0.56 0.00 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.64 +0.01 26 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.71 0.00 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.79 0.00 26 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.88 +0.01 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.96 +0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.05 +0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.14 +0.01 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.23 +0.01 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.32 +0.01 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.56 +0.02 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.80 +0.01 34 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 - 24 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 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 -0.01 23 0 60 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 0.00 24 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 0.00 24 0 10 0
30DEC26 3.70 P 0.35 0.35 0.35 0.34 0.00 24 30 40 +30
30DEC26 3.80 P 0.00 0.00 0.00 0.40 +0.01 25 0 6 0
30DEC26 3.90 P 0.00 0.00 0.00 0.46 +0.01 25 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.52 +0.01 25 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.66 +0.01 25 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.74 +0.02 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.81 +0.01 25 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.89 +0.01 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.98 +0.02 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.06 +0.01 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.15 +0.01 27 0 0 0
TOTAL PUT 40 19,296 +40
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$ 28.20
30DEC25 16.50 C 0.00 0.00 0.00 11.73 +0.08 76 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.23 -0.17 66 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.02 +0.42 147 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.25 +0.12 85 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.73 +0.10 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.22 +0.12 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.98 +0.38 115 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.23 +0.09 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.20 +0.08 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.24 +0.10 38 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 5.26 +0.13 43 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.25 +0.13 31 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 3.36 +0.22 40 0 58 0
30DEC25 26.00 C 2.17 2.17 2.17 2.34 +0.10 28 15 290 0
30DEC25 27.00 C 1.31 1.31 1.31 1.52 +0.12 28 45 1,117 +45
30DEC25 28.00 C 0.65 0.78 0.65 0.88 +0.10 28 440 533 -8
30DEC25 29.00 C 0.31 0.73 0.28 0.44 +0.07 28 1,013 1,105 +864
30DEC25 30.00 C 0.19 0.37 0.18 0.19 +0.04 28 3,233 3,999 +2,740
30DEC25 31.00 C 0.13 0.13 0.07 0.08 +0.02 29 217 3,785 +160
30DEC25 32.00 C 0.02 0.02 0.02 0.03 +0.01 29 10 1,219 -10
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 247 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.03 +0.36 73 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.29 +0.10 34 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.51 +0.31 59 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.33 +0.16 35 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.35 +0.21 32 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.38 +0.24 29 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.57 +0.31 33 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 2.63 +0.12 27 0 0 0
29JAN26 27.00 C 1.64 1.66 1.62 1.93 +0.11 28 400 400 +400
29JAN26 28.00 C 1.10 1.10 1.10 1.34 +0.10 28 20 135 +20
29JAN26 29.00 C 0.71 0.71 0.70 0.89 +0.09 28 14 291 +8
29JAN26 30.00 C 0.40 0.57 0.40 0.57 +0.07 28 129 359 +129
29JAN26 31.00 C 0.29 0.37 0.29 0.34 +0.05 28 76 253 +46
29JAN26 32.00 C 0.00 0.00 0.00 0.19 +0.03 28 0 215 0
29JAN26 33.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 1,130 0
29JAN26 34.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 1,408 0
29JAN26 35.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 9.09 +0.36 59 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.59 +0.35 56 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.51 +0.26 45 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.38 +0.12 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.56 +0.39 35 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.47 +0.19 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.57 +0.11 24 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 2.87 +0.08 27 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.23 +0.12 28 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.67 +0.10 28 0 46 0
26FEB26 29.00 C 0.00 0.00 0.00 1.22 +0.09 28 0 720 0
26FEB26 30.00 C 0.00 0.00 0.00 0.86 +0.07 28 0 594 0
26FEB26 31.00 C 0.00 0.00 0.00 0.59 +0.06 28 0 41 0
26FEB26 32.00 C 0.00 0.00 0.00 0.39 +0.04 28 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.25 +0.03 28 0 830 0
26FEB26 34.00 C 0.29 0.29 0.29 0.16 +0.02 28 20 410 0
26FEB26 35.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 243 0
26FEB26 36.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.02 +0.41 55 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.39 +0.07 37 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.90 +0.09 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.45 +0.32 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.09 +0.36 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.59 +0.06 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.66 +0.37 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.52 +0.07 30 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.75 +0.20 35 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 4.89 +0.35 33 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.07 +0.34 32 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.14 +0.10 27 0 83 0
30MAR26 27.00 C 3.03 3.03 3.03 2.61 +0.11 29 9 77 +9
30MAR26 28.00 C 0.00 0.00 0.00 2.07 +0.10 29 0 85 0
30MAR26 29.00 C 0.00 0.00 0.00 1.62 +0.09 30 0 65 0
30MAR26 30.00 C 0.00 0.00 0.00 1.25 +0.08 30 0 105 0
30MAR26 31.00 C 0.00 0.00 0.00 0.94 +0.07 30 0 641 0
30MAR26 32.00 C 0.00 0.00 0.00 0.69 +0.05 29 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 0.50 +0.04 29 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.36 +0.04 29 0 482 0
30MAR26 35.00 C 0.00 0.00 0.00 0.26 +0.04 30 0 782 0
30MAR26 36.00 C 0.00 0.00 0.00 0.18 +0.03 29 0 1,505 0
30MAR26 37.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 10.52 +0.04 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.05 -0.05 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.57 +0.06 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.09 +0.05 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.69 +0.10 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.71 +0.22 32 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.81 0.00 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.99 +0.09 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.19 +0.10 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.44 +0.02 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.82 +0.01 31 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.26 +0.01 31 0 182 0
29JUN26 28.00 C 2.92 2.92 2.92 2.78 +0.12 32 5 21 +2
29JUN26 29.00 C 0.00 0.00 0.00 2.30 -0.01 31 0 91 0
29JUN26 30.00 C 1.90 1.90 1.90 1.94 +0.03 32 20 149 +20
29JUN26 31.00 C 1.60 1.60 1.50 1.60 +0.07 32 60 23 -40
29JUN26 32.00 C 0.00 0.00 0.00 1.32 +0.05 32 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 1.07 +0.03 32 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 0.86 +0.03 32 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.69 +0.02 32 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.55 +0.02 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.44 +0.02 32 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.27 +0.01 31 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.21 0.00 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.13 0.00 31 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 9.11 +0.03 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.69 +0.08 33 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.79 +0.01 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.92 +0.08 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.07 +0.01 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.39 +0.05 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.75 +0.07 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.12 +0.05 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.56 +0.02 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.08 +0.01 31 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.66 +0.03 31 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 2.28 +0.02 31 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 1.98 0.00 32 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.73 +0.01 32 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 1.48 +0.02 32 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.28 +0.04 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.10 +0.03 32 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 0.93 +0.03 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.77 +0.02 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.67 +0.03 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.57 +0.02 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.48 +0.02 32 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.40 +0.01 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.34 +0.01 32 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 9.17 - 31 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 8.77 +0.08 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.86 -0.03 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.03 -0.07 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.28 -0.07 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.57 0.00 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.03 +0.10 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.43 +0.04 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.93 +0.01 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.63 +0.13 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.18 +0.12 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.83 +0.13 32 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 2.48 +0.11 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.20 +0.11 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.97 +0.10 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.75 +0.10 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.47 +0.04 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.35 +0.09 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.15 +0.09 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.00 +0.07 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.88 +0.07 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.76 +0.06 32 0 0 0
TOTAL CALL 5,726 36,553 +4,385
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 9 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 79 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 63 0
30DEC25 25.00 P 0.04 0.04 0.04 0.03 +0.01 29 146 310 +81
30DEC25 26.00 P 0.09 0.12 0.09 0.09 0.00 28 234 832 +200
30DEC25 27.00 P 0.27 0.34 0.27 0.27 -0.01 28 79 1,878 +8
30DEC25 28.00 P 0.65 0.75 0.43 0.63 -0.02 28 601 649 -413
30DEC25 29.00 P 1.30 1.30 1.30 1.20 -0.04 28 1 1,429 -1
30DEC25 30.00 P 2.09 2.09 1.57 1.97 -0.09 29 30 3,211 -15
30DEC25 31.00 P 3.20 3.31 3.00 2.82 -0.12 25 48 1,066 -5
30DEC25 32.00 P 0.00 0.00 0.00 3.81 -0.14 30 0 32 -400
30DEC25 33.00 P 0.00 0.00 0.00 4.80 -0.15 0 0 5 -1
30DEC25 34.00 P 0.00 0.00 0.00 5.97 +0.07 61 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.89 -0.05 60 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.03 +0.09 79 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.80 -0.10 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.80 -0.10 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.80 -0.10 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.80 -0.13 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.80 -0.14 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.80 -0.14 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.03 +0.01 29 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.16 0.00 28 0 209 0
29JAN26 26.00 P 0.00 0.00 0.00 0.32 -0.01 27 0 443 0
29JAN26 27.00 P 0.70 0.70 0.47 0.59 -0.02 27 508 696 +479
29JAN26 28.00 P 1.15 1.15 1.15 1.01 -0.02 27 1 621 +1
29JAN26 29.00 P 1.45 1.51 1.45 1.52 -0.08 26 10 1,058 +10
29JAN26 30.00 P 0.00 0.00 0.00 2.26 -0.05 28 0 507 0
29JAN26 31.00 P 0.00 0.00 0.00 3.05 -0.13 28 0 105 0
29JAN26 32.00 P 0.00 0.00 0.00 3.95 -0.14 30 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 4.87 -0.13 31 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 5.97 +0.03 41 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.89 -0.05 41 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.03 +0.09 53 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.80 -0.15 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.80 -0.15 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.80 -0.14 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.80 -0.15 0 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 0.02 +0.01 30 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 140 0
26FEB26 24.00 P 0.18 0.18 0.18 0.16 0.00 28 4 19 +4
26FEB26 25.00 P 0.34 0.36 0.34 0.29 -0.02 27 277 642 +275
26FEB26 26.00 P 0.52 0.52 0.52 0.52 0.00 28 1 126 +1
26FEB26 27.00 P 0.00 0.00 0.00 0.84 0.00 27 0 429 0
26FEB26 28.00 P 0.00 0.00 0.00 1.27 -0.02 27 0 2,957 0
26FEB26 29.00 P 0.00 0.00 0.00 1.82 -0.02 28 0 489 0
26FEB26 30.00 P 0.00 0.00 0.00 2.48 -0.04 28 0 175 0
26FEB26 31.00 P 3.33 3.33 3.32 3.25 -0.10 29 20 550 0
26FEB26 32.00 P 0.00 0.00 0.00 4.08 -0.06 29 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 4.99 -0.14 31 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.97 -0.02 34 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.89 -0.08 34 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.03 +0.09 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.82 -0.33 35 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.80 -0.35 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.80 -0.14 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.83 -0.12 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.03 +0.01 31 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 0.00 30 0 61 0
30MAR26 22.00 P 0.13 0.13 0.13 0.10 0.00 29 15 172 -15
30MAR26 23.00 P 0.15 0.17 0.15 0.19 +0.01 29 80 80 +73
30MAR26 24.00 P 0.27 0.33 0.25 0.32 0.00 29 140 140 +140
30MAR26 25.00 P 0.46 0.47 0.40 0.51 -0.01 29 200 294 +200
30MAR26 26.00 P 0.82 0.82 0.82 0.78 -0.01 29 2 121 +2
30MAR26 27.00 P 1.20 1.20 1.20 1.14 +0.01 29 2 1,213 +2
30MAR26 28.00 P 0.00 0.00 0.00 1.60 -0.01 29 0 290 0
30MAR26 29.00 P 0.00 0.00 0.00 2.14 -0.03 29 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 2.77 -0.04 29 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 3.51 -0.03 30 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 4.30 -0.12 30 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.14 -0.10 31 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 6.01 -0.10 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.89 -0.08 30 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.03 -0.12 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.86 -0.31 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.97 -0.23 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.80 -0.40 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.83 -0.12 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.80 -0.14 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.88 -0.29 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 0.00 32 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 0.00 32 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.23 0.00 32 0 317 0
29JUN26 21.00 P 0.30 0.30 0.30 0.36 -0.01 31 40 100 +40
29JUN26 22.00 P 0.00 0.00 0.00 0.51 -0.01 31 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 0.74 -0.01 31 0 714 0
29JUN26 24.00 P 0.87 0.88 0.87 1.02 -0.02 31 60 95 +60
29JUN26 25.00 P 1.23 1.23 1.23 1.36 -0.03 31 20 50 +20
29JUN26 26.00 P 0.00 0.00 0.00 1.77 -0.02 31 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 2.26 -0.01 31 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 2.81 0.00 31 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 3.43 +0.01 31 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 4.13 +0.06 32 0 112 0
29JUN26 31.00 P 4.71 4.71 4.71 4.72 -0.09 30 15 45 0
29JUN26 32.00 P 0.00 0.00 0.00 5.57 -0.03 32 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.34 -0.05 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.17 -0.02 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.80 -0.26 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.71 -0.41 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.83 +0.02 33 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.75 -0.03 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.64 -0.04 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.59 -0.01 34 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.49 -0.06 32 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.46 -0.04 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 0.00 32 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.45 -0.01 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.65 +0.03 32 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.89 +0.04 32 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.17 +0.01 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.50 +0.01 32 0 79 0
29SEP26 25.00 P 1.90 1.90 1.90 1.88 +0.02 32 15 45 +15
29SEP26 26.00 P 0.00 0.00 0.00 2.32 +0.02 32 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 2.88 +0.06 33 0 19 0
29SEP26 28.00 P 3.17 3.17 3.17 3.40 +0.04 32 6 81 -6
29SEP26 29.00 P 0.00 0.00 0.00 4.01 -0.01 33 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.68 -0.03 33 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.34 +0.02 33 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 6.05 -0.16 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.81 -0.04 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.65 +0.02 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.44 -0.04 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.32 +0.01 34 0 0 0
29SEP26 37.00 P 9.91 9.91 9.91 10.17 -0.03 34 15 15 +15
29SEP26 38.00 P 0.00 0.00 0.00 11.03 -0.03 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.95 0.00 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.68 -0.22 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.76 -0.05 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.68 -0.01 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 - 32 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 0.66 +0.03 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.86 0.00 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.16 +0.07 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.44 0.00 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.82 +0.09 32 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.17 +0.06 32 0 23 0
30DEC26 26.00 P 0.00 0.00 0.00 2.62 +0.01 31 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 3.16 -0.04 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.70 -0.02 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.30 -0.02 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.93 -0.02 32 0 0 0
30DEC26 31.00 P 5.38 5.38 5.38 5.67 +0.03 33 10 10 +10
30DEC26 32.00 P 0.00 0.00 0.00 6.40 +0.04 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.04 -0.06 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.96 +0.08 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.74 +0.04 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.60 +0.08 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.38 +0.03 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.25 +0.05 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.04 -0.02 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.85 -0.09 32 0 0 0
TOTAL PUT 2,580 27,426 +780
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$ 17.90
30DEC25 13.00 C 0.00 0.00 0.00 4.92 -0.11 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.41 -0.11 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.92 -0.12 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.43 -0.10 38 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.92 -0.13 0 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 2.43 -0.10 26 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.93 -0.10 20 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 1.44 -0.09 19 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.95 -0.08 15 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 0.51 -0.07 14 0 100 0
30DEC25 18.00 C 0.00 0.00 0.00 0.19 -0.06 13 0 95 0
30DEC25 18.50 C 0.00 0.00 0.00 0.06 -0.02 14 0 96 0
30DEC25 19.00 C 0.03 0.03 0.03 0.01 -0.01 14 32 767 -32
30DEC25 19.50 C 0.01 0.02 0.01 0.01 0.00 19 9 167 -9
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 493 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.59 -0.07 57 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.97 -0.12 30 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.46 -0.12 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.98 -0.12 25 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.47 -0.12 16 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.93 -0.21 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.51 -0.08 16 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.06 -0.07 15 0 0 0
29JAN26 17.50 C 0.76 0.76 0.70 0.69 -0.05 15 16 22 +16
29JAN26 18.00 C 0.00 0.00 0.00 0.39 -0.05 15 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.19 -0.03 14 0 55 0
29JAN26 19.00 C 0.00 0.00 0.00 0.09 -0.01 15 0 106 0
29JAN26 19.50 C 0.00 0.00 0.00 0.04 0.00 15 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 90 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.59 - 42 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 4.07 -0.05 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.52 -0.19 25 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.03 -0.17 22 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.54 -0.07 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.05 -0.14 17 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.60 -0.12 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.17 -0.08 15 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.83 -0.07 16 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.55 -0.04 16 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.34 -0.02 16 0 40 0
26FEB26 19.00 C 0.24 0.24 0.24 0.20 0.00 16 3 22 +3
26FEB26 19.50 C 0.00 0.00 0.00 0.11 0.00 16 0 4 0
26FEB26 20.00 C 0.00 0.00 0.00 0.06 0.00 16 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.03 -0.10 25 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.61 -0.05 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.16 +0.02 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.58 -0.13 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.10 -0.15 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.63 -0.08 21 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.19 -0.12 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.76 -0.13 19 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.38 -0.07 19 0 251 0
30MAR26 17.50 C 0.00 0.00 0.00 1.04 -0.07 18 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.79 -0.08 19 0 34 0
30MAR26 18.50 C 0.55 0.55 0.55 0.57 -0.06 19 5 105 +2
30MAR26 19.00 C 0.42 0.42 0.42 0.40 -0.04 19 5 129 +5
30MAR26 19.50 C 0.28 0.28 0.28 0.27 -0.03 19 10 65 -4
30MAR26 20.00 C 0.00 0.00 0.00 0.17 -0.03 18 0 67 0
30MAR26 21.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 0.00 19 0 50 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 25 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.11 -0.10 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.62 -0.10 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.21 -0.05 26 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.75 -0.08 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.23 -0.10 20 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.79 -0.13 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.37 -0.04 20 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.94 -0.07 18 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.62 -0.03 19 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 1.27 -0.06 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.00 -0.05 18 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 0.77 -0.04 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.60 -0.01 18 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.45 -0.02 19 0 34 0
29JUN26 20.00 C 0.45 0.45 0.45 0.33 -0.01 18 1 530 +1
29JUN26 21.00 C 0.26 0.26 0.26 0.16 -0.01 18 1 546 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 0.00 18 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 0.00 19 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.11 -0.10 20 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.71 -0.04 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.21 -0.07 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.76 -0.07 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.28 -0.06 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.84 -0.10 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.43 -0.12 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.04 -0.15 19 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.74 -0.07 20 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.46 -0.11 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.29 -0.01 21 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 1.03 -0.06 21 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.83 -0.04 20 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.69 -0.02 21 0 13 0
29SEP26 20.00 C 0.61 0.61 0.61 0.56 -0.02 21 15 62 -15
29SEP26 21.00 C 0.41 0.41 0.41 0.37 -0.01 21 19 25 +5
29SEP26 22.00 C 0.00 0.00 0.00 0.23 -0.02 21 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.71 - 25 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 4.21 -0.07 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.76 -0.07 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.32 -0.07 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.92 -0.07 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.48 -0.13 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.22 -0.04 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.92 -0.03 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.65 -0.02 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.37 -0.01 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.20 -0.01 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.02 0.00 21 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.84 -0.01 20 0 0 0
30DEC26 20.00 C 0.69 0.69 0.69 0.71 -0.01 20 4 4 +4
30DEC26 21.00 C 0.53 0.53 0.53 0.52 +0.04 21 30 30 +30
30DEC26 22.00 C 0.38 0.38 0.38 0.36 +0.01 21 15 43 +15
30DEC26 23.00 C 0.00 0.00 0.00 0.24 +0.01 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 0.00 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
TOTAL CALL 165 5,190 +21
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0.00 0.00 0.01 0.00 19 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 237 0
30DEC25 17.50 P 0.07 0.07 0.07 0.07 +0.01 13 31 213 +31
30DEC25 18.00 P 0.24 0.27 0.24 0.26 +0.02 13 53 535 +33
30DEC25 18.50 P 0.00 0.00 0.00 0.65 +0.09 15 0 516 0
30DEC25 19.00 P 1.10 1.10 1.10 1.12 +0.10 19 10 473 +3
30DEC25 19.50 P 0.00 0.00 0.00 1.62 +0.12 25 0 200 0
30DEC25 20.00 P 0.00 0.00 0.00 2.11 +0.11 28 0 10 -5
30DEC25 21.00 P 0.00 0.00 0.00 3.10 +0.09 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.11 +0.10 47 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.12 +0.11 59 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.12 +0.10 67 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.12 +0.11 74 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.10 +0.09 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.10 +0.10 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.12 +0.12 95 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.12 +0.12 101 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.12 +0.11 107 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 23 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 19 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 0.00 0.00 0.00 0.03 +0.01 15 0 42 0
29JAN26 17.00 P 0.08 0.08 0.08 0.08 +0.01 14 1 32 +1
29JAN26 17.50 P 0.19 0.20 0.19 0.20 +0.03 14 9 56 +2
29JAN26 18.00 P 0.34 0.40 0.34 0.40 +0.06 14 3 103 +3
29JAN26 18.50 P 0.00 0.00 0.00 0.74 +0.07 15 0 72 0
29JAN26 19.00 P 0.00 0.00 0.00 1.13 +0.08 14 0 125 0
29JAN26 19.50 P 0.00 0.00 0.00 1.62 +0.12 18 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 2.11 +0.11 20 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.11 +0.05 27 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.11 +0.10 33 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.12 +0.11 40 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.12 +0.10 46 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.12 +0.11 51 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.10 +0.09 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.10 +0.04 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.12 +0.11 65 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 - 28 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 0.03 +0.01 16 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.08 +0.02 16 0 2 0
26FEB26 17.00 P 0.00 0.00 0.00 0.16 +0.03 15 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.30 +0.05 15 0 33 0
26FEB26 18.00 P 0.50 0.50 0.50 0.52 +0.08 15 18 85 +18
26FEB26 18.50 P 0.00 0.00 0.00 0.83 +0.08 16 0 21 0
26FEB26 19.00 P 1.08 1.08 1.08 1.16 +0.05 14 15 103 0
26FEB26 19.50 P 0.00 0.00 0.00 1.64 +0.12 16 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.11 +0.11 17 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.11 +0.05 23 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.11 +0.09 28 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.12 +0.03 34 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.12 +0.06 39 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.12 +0.03 43 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.12 +0.10 47 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.11 +0.05 49 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.12 +0.07 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 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 18 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 12 0
30MAR26 16.50 P 0.18 0.18 0.18 0.18 +0.01 18 1 34 +1
30MAR26 17.00 P 0.29 0.30 0.29 0.30 +0.01 18 41 119 +41
30MAR26 17.50 P 0.48 0.48 0.48 0.47 +0.02 18 5 108 0
30MAR26 18.00 P 0.00 0.00 0.00 0.70 +0.04 18 0 114 0
30MAR26 18.50 P 0.00 0.00 0.00 0.99 +0.05 18 0 147 0
30MAR26 19.00 P 0.00 0.00 0.00 1.31 +0.07 17 0 121 0
30MAR26 19.50 P 1.70 1.70 1.70 1.71 +0.07 18 10 98 +10
30MAR26 20.00 P 0.00 0.00 0.00 2.15 +0.08 18 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 3.12 +0.06 21 0 38 0
30MAR26 22.00 P 0.00 0.00 0.00 4.12 +0.10 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.12 +0.03 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.12 +0.06 34 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.20 +0.11 45 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.12 +0.10 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.11 +0.05 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.12 +0.07 48 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.12 +0.12 51 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.15 +0.14 58 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 0.03 +0.01 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 0.00 18 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.15 +0.02 18 0 5 0
29JUN26 15.50 P 0.00 0.00 0.00 0.23 +0.01 18 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.35 +0.02 18 0 45 0
29JUN26 16.50 P 0.47 0.47 0.47 0.51 +0.04 18 1 21 +1
29JUN26 17.00 P 0.65 0.65 0.65 0.71 +0.05 18 1 61 0
29JUN26 17.50 P 0.00 0.00 0.00 0.97 +0.06 18 0 110 0
29JUN26 18.00 P 0.00 0.00 0.00 1.22 +0.03 17 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.53 +0.07 17 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.87 +0.06 17 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.25 +0.05 16 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.71 +0.12 18 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.50 +0.06 11 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 4.39 +0.09 0 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 5.32 +0.10 0 0 351 0
29JUN26 24.00 P 0.00 0.00 0.00 6.30 +0.09 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 7.26 +0.15 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.19 +0.05 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.40 +0.10 20 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.38 +0.10 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.37 +0.11 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.35 +0.10 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 0.00 20 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 +0.01 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.33 +0.01 20 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 +0.02 20 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.61 +0.02 20 0 41 0
29SEP26 16.50 P 0.75 0.75 0.75 0.79 +0.03 20 5 89 +5
29SEP26 17.00 P 0.00 0.00 0.00 1.00 +0.03 20 0 86 0
29SEP26 17.50 P 1.15 1.15 1.15 1.25 +0.04 20 1 79 0
29SEP26 18.00 P 0.00 0.00 0.00 1.53 +0.06 20 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.88 +0.05 21 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.23 +0.06 21 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.62 +0.08 22 0 17 0
29SEP26 20.00 P 2.77 2.77 2.77 2.99 +0.06 22 13 13 +13
29SEP26 21.00 P 0.00 0.00 0.00 3.82 +0.03 22 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.67 +0.23 22 0 484 0
29SEP26 23.00 P 0.00 0.00 0.00 5.59 +0.06 22 0 223 0
29SEP26 24.00 P 0.00 0.00 0.00 6.44 -0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.47 +0.08 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.44 +0.09 22 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.40 +0.08 17 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.38 +0.10 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 - 20 0 0 -
30DEC26 14.00 P 0.20 0.20 0.20 0.23 +0.03 20 1 1 +1
30DEC26 14.50 P 0.00 0.00 0.00 0.31 +0.03 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.42 +0.04 20 0 15 0
30DEC26 15.50 P 0.51 0.51 0.51 0.56 +0.05 20 2 2 +2
30DEC26 16.00 P 0.65 0.65 0.65 0.72 +0.06 20 2 23 +2
30DEC26 16.50 P 0.00 0.00 0.00 0.91 +0.04 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.16 +0.11 21 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 1.41 +0.09 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.63 +0.07 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.00 +0.11 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.37 +0.09 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.72 +0.08 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.06 +0.04 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.93 +0.09 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.76 +0.07 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.66 +0.13 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.57 +0.05 23 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.49 +0.10 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.44 +0.09 21 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.40 +0.08 17 0 0 0
TOTAL PUT 223 7,025 +162
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$ 15.28
30DEC25 7.75 C 0.00 0.00 0.00 7.63 +0.01 220 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.29 -0.08 146 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.12 0.00 198 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.78 -0.09 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.60 -0.02 174 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.29 -0.08 120 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.13 +0.01 170 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.84 -0.04 148 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.54 -0.08 102 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.34 -0.02 134 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.79 -0.08 86 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.29 -0.07 75 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.79 -0.08 66 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.29 -0.08 56 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.79 -0.07 47 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.36 -0.01 68 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.84 -0.03 52 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.33 -0.05 39 0 24 0
30DEC25 14.50 C 0.00 0.00 0.00 0.82 -0.06 26 0 2 0
30DEC25 15.00 C 0.30 0.30 0.30 0.35 -0.07 17 2 1,113 0
30DEC25 15.50 C 0.09 0.09 0.09 0.10 -0.03 18 173 807 0
30DEC25 16.00 C 0.00 0.00 0.00 0.03 0.00 21 0 473 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 238 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.13 +0.01 117 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.85 -0.03 106 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.64 +0.02 109 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.36 -0.01 99 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.86 -0.01 90 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.29 -0.08 59 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.86 -0.01 73 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.39 -0.07 68 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.87 -0.02 57 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.36 -0.01 48 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.84 -0.03 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.33 -0.05 29 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.82 -0.06 20 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.40 -0.05 17 0 24 0
29JAN26 15.50 C 0.16 0.16 0.16 0.19 -0.01 17 124 220 +118
29JAN26 16.00 C 0.00 0.00 0.00 0.09 0.00 18 0 59 0
29JAN26 16.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 34 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.85 -0.13 87 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.64 +0.01 89 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.36 -0.12 81 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.86 -0.13 73 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.29 -0.09 50 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.86 -0.09 59 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.39 -0.07 55 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.87 -0.08 47 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.36 -0.07 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.84 -0.08 31 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.33 -0.07 24 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.82 -0.09 16 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.47 -0.04 16 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.27 -0.02 17 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 50 0
26FEB26 16.50 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 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 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.63 +0.01 104 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.34 -0.07 95 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.12 -0.01 95 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.79 -0.08 73 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.60 -0.09 85 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.29 -0.11 66 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.13 -0.06 81 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.85 -0.13 74 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.64 -0.05 75 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.38 -0.10 70 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.89 -0.10 65 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.29 -0.14 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.86 -0.09 50 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.39 -0.07 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.87 -0.08 39 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.36 -0.07 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.84 -0.08 26 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.35 -0.05 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.88 -0.06 17 0 96 0
30MAR26 15.00 C 0.00 0.00 0.00 0.60 -0.02 17 0 845 0
30MAR26 15.50 C 0.00 0.00 0.00 0.39 -0.02 17 0 604 0
30MAR26 16.00 C 0.00 0.00 0.00 0.25 -0.02 18 0 45 0
30MAR26 16.50 C 0.00 0.00 0.00 0.16 0.00 18 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 0.00 19 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 23 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.79 -0.15 56 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.60 -0.09 62 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.29 -0.11 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.13 -0.06 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.85 -0.13 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.64 -0.05 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.38 -0.10 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.89 -0.10 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.29 -0.15 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.86 -0.09 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.39 -0.07 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.87 -0.08 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.36 -0.07 23 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.84 -0.08 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.43 -0.03 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.12 -0.02 17 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.88 +0.01 18 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.64 -0.03 17 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.47 -0.02 18 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.35 0.00 18 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 0.00 18 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.13 -0.06 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.85 -0.13 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.64 -0.05 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.38 -0.10 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.89 -0.10 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.31 -0.13 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.86 -0.09 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.39 -0.07 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.87 -0.08 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.36 -0.07 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.98 -0.12 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.64 -0.06 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.34 -0.06 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.12 -0.05 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.89 -0.05 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.67 -0.05 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 -0.05 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 -0.04 18 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 -0.03 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 -0.02 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.85 -0.13 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.64 -0.05 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.38 -0.10 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.89 -0.10 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.31 -0.13 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.86 -0.09 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.39 -0.07 18 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.91 -0.11 16 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.54 -0.11 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.19 -0.12 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.87 -0.12 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.63 -0.08 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.37 -0.08 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.13 -0.13 19 0 0 0
30DEC26 16.00 C 0.83 0.83 0.83 0.91 -0.11 18 23 23 +23
30DEC26 16.50 C 0.00 0.00 0.00 0.74 -0.11 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.60 -0.10 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.48 -0.10 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 -0.08 19 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.32 -0.06 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 -0.08 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.06 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.06 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
TOTAL CALL 322 5,684 +141
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 104 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 60 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 45 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 0.00 0.00 0.00 0.03 +0.02 20 0 188 0
30DEC25 14.50 P 0.08 0.08 0.08 0.10 +0.03 18 15 779 0
30DEC25 15.00 P 0.35 0.35 0.35 0.31 +0.05 18 4 56 0
30DEC25 15.50 P 0.70 0.70 0.69 0.67 +0.08 19 17 121 0
30DEC25 16.00 P 0.00 0.00 0.00 1.13 +0.08 23 0 1 0
30DEC25 16.50 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.11 +0.09 31 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.60 +0.08 30 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.12 +0.10 46 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.54 -0.09 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.22 +0.31 78 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.60 +0.08 49 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.03 +0.02 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.09 +0.09 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.09 +0.08 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.01 0.00 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 28 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 13 0
29JAN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 162 0
29JAN26 14.00 P 0.06 0.06 0.06 0.08 +0.03 17 15 45 +15
29JAN26 14.50 P 0.00 0.00 0.00 0.20 +0.04 17 0 65 0
29JAN26 15.00 P 0.00 0.00 0.00 0.41 +0.05 17 0 47 0
29JAN26 15.50 P 0.00 0.00 0.00 0.74 +0.07 17 0 8 0
29JAN26 16.00 P 0.00 0.00 0.00 1.18 +0.10 20 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.60 +0.08 15 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.11 +0.08 22 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.60 0.00 22 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.12 0.00 32 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.54 -0.09 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.22 +0.19 51 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.60 +0.08 35 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.03 +0.01 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.09 +0.07 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.09 +0.08 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.19 +0.18 75 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 17 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 0.12 +0.01 16 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.26 +0.03 16 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 0.48 +0.04 16 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.80 +0.05 17 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.21 +0.08 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.65 +0.09 19 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.14 +0.10 22 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.60 0.00 19 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.12 0.00 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.54 -0.09 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.22 +0.19 43 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.61 +0.09 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.06 +0.04 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.09 +0.07 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.10 -0.01 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.19 +0.08 62 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 10 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.10 +0.01 18 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.20 +0.02 18 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.36 +0.03 18 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.58 +0.05 17 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 0.92 +0.08 19 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.25 +0.03 18 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.68 +0.05 19 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.18 +0.11 22 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.60 0.00 18 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.13 +0.01 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.60 -0.03 23 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.22 +0.19 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.61 +0.09 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.06 +0.04 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.19 +0.17 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.10 -0.01 38 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.19 +0.08 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 19 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.22 +0.03 18 0 3 0
29JUN26 14.00 P 0.35 0.35 0.35 0.35 +0.03 18 2 3 +2
29JUN26 14.50 P 0.00 0.00 0.00 0.53 +0.03 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.78 +0.10 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.07 +0.09 19 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.37 +0.05 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.80 +0.07 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.23 +0.13 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.69 +0.06 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.13 +0.01 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.60 -0.03 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.22 +0.19 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.61 +0.09 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.13 +0.11 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.19 +0.17 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.12 +0.01 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.19 +0.08 43 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 0.00 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.21 0.00 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 +0.01 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.48 +0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.68 +0.02 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.89 +0.04 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.20 +0.03 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.49 0.00 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.89 +0.03 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.30 +0.05 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.74 +0.05 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.21 +0.06 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.66 +0.02 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.22 +0.10 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.63 +0.07 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.13 +0.08 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.19 +0.15 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.12 +0.01 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.19 +0.08 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 -0.03 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 -0.05 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 -0.06 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 -0.06 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.83 -0.05 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.07 -0.05 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.30 -0.10 19 0 0 0
30DEC26 16.00 P 1.98 1.98 1.98 1.66 -0.05 20 26 26 +26
30DEC26 16.50 P 0.00 0.00 0.00 2.01 -0.04 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.40 -0.02 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.81 -0.01 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.26 +0.01 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.73 +0.03 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.23 +0.05 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.73 +0.06 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.24 +0.07 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.20 +0.06 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.18 +0.07 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.19 +0.08 35 0 0 0
TOTAL PUT 79 3,516 +43
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$ 38.86
30DEC25 19.50 C 0.00 0.00 0.00 19.52 -0.04 159 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.02 -0.04 153 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.89 -0.17 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.88 -0.18 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.89 -0.17 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.89 -0.17 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.23 +0.16 132 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.89 -0.18 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.89 -0.18 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.91 -0.16 46 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.89 -0.18 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.89 -0.18 0 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 7.91 -0.31 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.90 -0.18 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.91 -0.19 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 4.92 -0.16 20 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.93 -0.16 20 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 2.96 -0.17 20 0 5 0
30DEC25 37.00 C 1.80 1.80 1.75 2.08 -0.08 21 11 11 +10
30DEC25 38.00 C 1.08 1.08 1.00 1.29 -0.12 20 42 50 +40
30DEC25 39.00 C 0.55 0.70 0.55 0.70 -0.12 20 51 121 +39
30DEC25 40.00 C 0.30 0.30 0.28 0.34 -0.08 20 30 1,326 +10
30DEC25 41.00 C 0.12 0.14 0.12 0.14 -0.05 20 38 238 +20
30DEC25 42.00 C 0.07 0.08 0.07 0.05 -0.03 20 60 444 -16
30DEC25 43.00 C 0.04 0.04 0.03 0.02 -0.01 21 53 525 +50
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 504 0
30DEC25 45.00 C 0.01 0.01 0.01 0.01 0.00 27 2 221 -2
30DEC25 46.00 C 0.02 0.02 0.02 0.01 0.00 30 15 171 -7
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 228 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 146 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.99 -0.15 35 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.99 -0.16 30 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.02 -0.13 34 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.02 -0.20 29 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.04 -0.04 28 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.04 -0.06 24 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.15 -0.26 27 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 4.30 -0.04 28 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.31 -0.07 23 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.58 -0.06 23 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 1.92 -0.07 23 0 181 0
29JAN26 39.00 C 1.20 1.27 1.10 1.36 -0.09 23 3 153 -1
29JAN26 40.00 C 0.80 0.83 0.80 0.95 -0.07 23 6 76 +5
29JAN26 41.00 C 0.62 0.63 0.62 0.62 -0.07 23 14 68 -10
29JAN26 42.00 C 0.00 0.00 0.00 0.40 -0.05 23 0 104 0
29JAN26 43.00 C 0.28 0.28 0.28 0.24 -0.06 23 4 183 0
29JAN26 44.00 C 0.00 0.00 0.00 0.14 -0.04 23 0 167 0
29JAN26 45.00 C 0.13 0.13 0.13 0.08 -0.03 23 59 468 +59
29JAN26 46.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 40 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 29 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 19 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 23 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 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 36 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.10 - 28 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 8.13 -0.13 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.16 -0.13 26 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.20 -0.15 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.26 -0.35 23 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.41 -0.04 23 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.65 -0.26 24 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 2.96 -0.02 24 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.33 -0.04 24 0 31 0
26FEB26 39.00 C 0.00 0.00 0.00 1.78 -0.06 24 0 16 0
26FEB26 40.00 C 0.00 0.00 0.00 1.35 -0.05 24 0 56 0
26FEB26 41.00 C 0.98 0.98 0.98 0.98 -0.07 23 10 121 0
26FEB26 42.00 C 0.00 0.00 0.00 0.72 -0.06 24 0 30 0
26FEB26 43.00 C 0.49 0.49 0.49 0.50 -0.07 24 1 27 0
26FEB26 44.00 C 0.00 0.00 0.00 0.35 -0.05 24 0 20 0
26FEB26 45.00 C 0.26 0.26 0.26 0.23 -0.04 24 110 330 +110
26FEB26 46.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 358 0
26FEB26 47.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 103 0
26FEB26 48.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 0.00 24 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 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 19.05 -0.16 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.08 -0.14 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.11 -0.12 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.10 +0.04 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.12 -0.13 40 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.23 +0.10 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.12 -0.02 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.14 -0.02 30 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.16 -0.09 29 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.20 -0.03 29 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 9.47 +0.11 37 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.43 +0.13 32 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.49 +0.13 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.44 -0.01 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 5.59 -0.16 25 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 4.91 +0.12 27 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 4.08 +0.01 25 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 3.36 -0.06 25 0 41 0
30MAR26 38.00 C 0.00 0.00 0.00 2.77 -0.06 25 0 34 0
30MAR26 39.00 C 0.00 0.00 0.00 2.23 -0.08 24 0 99 0
30MAR26 40.00 C 0.00 0.00 0.00 1.80 -0.07 25 0 22 0
30MAR26 41.00 C 0.00 0.00 0.00 1.45 -0.04 25 0 122 0
30MAR26 42.00 C 1.08 1.08 1.08 1.13 -0.06 25 4 313 +4
30MAR26 43.00 C 0.00 0.00 0.00 0.87 -0.07 25 0 36 0
30MAR26 44.00 C 0.00 0.00 0.00 0.66 -0.08 25 0 60 0
30MAR26 45.00 C 0.53 0.53 0.53 0.49 -0.07 25 4 50 -4
30MAR26 46.00 C 0.00 0.00 0.00 0.36 -0.06 25 0 248 0
30MAR26 47.00 C 0.00 0.00 0.00 0.27 -0.04 25 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.19 -0.04 25 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.41 +0.07 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.39 +0.02 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.39 +0.02 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.47 +0.02 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.40 -0.07 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.45 -0.04 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.42 -0.12 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.49 -0.11 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.57 -0.30 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.61 -0.08 27 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.77 +0.09 28 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 7.90 -0.02 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.99 -0.08 25 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 6.22 -0.02 25 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 5.48 -0.24 25 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 4.76 -0.01 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.13 -0.05 25 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.61 -0.01 25 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.03 -0.11 25 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 2.51 -0.18 24 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.19 -0.13 25 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 1.83 -0.19 25 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.51 -0.19 25 0 2 0
29JUN26 44.00 C 0.00 0.00 0.00 1.25 -0.16 25 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 1.02 -0.15 25 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 0.83 -0.14 24 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 0.65 -0.14 24 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.52 -0.11 24 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.42 -0.09 24 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.33 -0.08 24 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.19 -0.05 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.51 -0.05 34 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 12.42 -0.23 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.49 -0.17 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.60 -0.27 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.67 -0.11 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.85 -0.06 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.07 -0.02 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.22 -0.04 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.47 -0.07 26 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 5.78 -0.26 25 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 5.12 -0.07 25 0 0 0
29SEP26 37.00 C 4.41 4.42 4.37 4.59 -0.04 26 45 45 +45
29SEP26 38.00 C 0.00 0.00 0.00 4.04 -0.08 26 0 45 0
29SEP26 39.00 C 3.40 3.40 3.40 3.68 +0.06 27 140 163 +140
29SEP26 40.00 C 0.00 0.00 0.00 3.04 -0.13 25 0 160 0
29SEP26 41.00 C 0.00 0.00 0.00 2.74 -0.13 26 0 81 0
29SEP26 42.00 C 0.00 0.00 0.00 2.41 -0.09 26 0 22 0
29SEP26 43.00 C 0.00 0.00 0.00 2.14 -0.08 26 0 6 0
29SEP26 44.00 C 0.00 0.00 0.00 1.85 -0.10 26 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.61 -0.09 26 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 1.38 -0.08 26 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.19 -0.08 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.98 -0.11 26 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.85 -0.06 26 0 0 0
29SEP26 50.00 C 0.90 0.90 0.90 0.72 -0.09 26 1 2 +1
29SEP26 52.50 C 0.00 0.00 0.00 0.48 -0.05 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.75 - 24 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 8.94 -0.16 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.21 -0.17 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.55 -0.16 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.91 -0.16 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.31 -0.17 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.76 -0.15 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.41 +0.01 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.90 -0.15 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.33 -0.28 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.02 -0.15 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.65 -0.14 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.29 -0.14 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.97 -0.12 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.60 -0.12 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.32 -0.12 27 0 9 0
30DEC26 46.00 C 0.00 0.00 0.00 2.10 -0.10 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.94 -0.10 28 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.72 -0.10 28 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.55 -0.09 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.38 -0.09 28 0 0 0
TOTAL CALL 703 10,126 +493
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 240 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.03 0.03 0.03 0.01 -0.01 21 3 956 +3
30DEC25 36.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 310 0
30DEC25 37.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 542 0
30DEC25 38.00 P 0.49 0.51 0.41 0.36 -0.01 20 113 815 +30
30DEC25 39.00 P 0.97 1.04 0.89 0.78 0.00 20 37 922 -17
30DEC25 40.00 P 1.83 1.83 1.48 1.42 +0.03 20 149 836 -79
30DEC25 41.00 P 0.00 0.00 0.00 2.22 +0.04 20 0 91 0
30DEC25 42.00 P 0.00 0.00 0.00 3.19 +0.09 24 0 242 0
30DEC25 43.00 P 0.00 0.00 0.00 4.19 +0.09 29 0 24 0
30DEC25 44.00 P 0.00 0.00 0.00 5.29 +0.16 41 0 5 0
30DEC25 45.00 P 0.00 0.00 0.00 6.32 +0.16 48 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 7.17 -0.02 41 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.33 +0.15 59 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.16 -0.09 47 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.17 -0.11 53 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.18 -0.13 58 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.67 0.00 66 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.16 0.00 72 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.67 +0.01 82 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 0.00 25 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.04 0.00 24 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.17 0.00 23 0 45 0
29JAN26 36.00 P 0.40 0.40 0.36 0.30 -0.01 23 2 172 +2
29JAN26 37.00 P 0.58 0.61 0.58 0.53 -0.01 23 19 442 +14
29JAN26 38.00 P 0.96 1.00 0.96 0.86 -0.01 22 15 291 +15
29JAN26 39.00 P 1.55 1.55 1.35 1.35 0.00 23 87 320 +80
29JAN26 40.00 P 2.16 2.16 2.06 1.89 -0.04 22 6 119 +6
29JAN26 41.00 P 0.00 0.00 0.00 2.64 +0.03 24 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 3.44 +0.04 24 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 4.33 +0.23 25 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 5.29 +0.09 28 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 6.32 +0.16 33 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.18 -0.01 29 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.33 +0.15 40 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.33 +0.08 43 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.17 -0.11 37 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.18 -0.13 40 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.68 +0.01 46 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.17 -0.26 51 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.67 -0.18 57 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.06 0.00 24 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.11 0.00 24 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.20 0.00 24 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.34 0.00 23 0 146 0
26FEB26 36.00 P 0.00 0.00 0.00 0.54 -0.01 23 0 120 0
26FEB26 37.00 P 0.88 0.88 0.84 0.81 -0.03 23 4 328 +4
26FEB26 38.00 P 0.00 0.00 0.00 1.18 -0.03 23 0 50 0
26FEB26 39.00 P 0.00 0.00 0.00 1.66 -0.01 23 0 192 0
26FEB26 40.00 P 0.00 0.00 0.00 2.20 -0.04 23 0 550 0
26FEB26 41.00 P 0.00 0.00 0.00 2.97 +0.07 25 0 40 0
26FEB26 42.00 P 0.00 0.00 0.00 3.66 +0.03 24 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 4.48 +0.29 25 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 5.35 +0.15 25 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 6.32 +0.16 27 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 7.18 -0.01 25 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.33 +0.15 33 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.33 +0.08 36 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.18 -0.10 32 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.18 -0.13 34 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.68 +0.01 39 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.17 -0.26 43 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.67 -0.18 48 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 43 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 37 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 29 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 0.09 0.09 0.09 0.03 0.00 26 40 144 0
30MAR26 30.00 P 0.13 0.13 0.12 0.05 0.00 25 40 411 -20
30MAR26 31.00 P 0.15 0.15 0.15 0.09 0.00 25 35 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 1,932 0
30MAR26 33.00 P 0.29 0.31 0.29 0.25 -0.01 25 142 167 +65
30MAR26 34.00 P 0.42 0.42 0.41 0.40 0.00 25 17 332 +17
30MAR26 35.00 P 0.00 0.00 0.00 0.58 -0.02 25 0 237 0
30MAR26 36.00 P 0.00 0.00 0.00 0.83 -0.02 24 0 74 0
30MAR26 37.00 P 1.18 1.18 1.17 1.13 -0.01 24 80 880 +80
30MAR26 38.00 P 1.64 1.64 1.64 1.52 -0.06 24 100 138 -92
30MAR26 39.00 P 0.00 0.00 0.00 2.05 -0.03 25 0 18 0
30MAR26 40.00 P 0.00 0.00 0.00 2.61 -0.03 25 0 152 0
30MAR26 41.00 P 0.00 0.00 0.00 3.22 -0.02 25 0 208 0
30MAR26 42.00 P 0.00 0.00 0.00 3.96 -0.01 25 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 4.60 +0.14 23 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.65 +0.09 27 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.39 +0.01 25 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.25 +0.06 25 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 8.41 +0.18 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.33 +0.06 31 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.36 +0.08 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.18 -0.13 30 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.68 +0.01 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.17 -0.29 39 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.67 -0.18 42 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 0.01 -0.01 25 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 15 0
29JUN26 28.00 P 0.20 0.20 0.18 0.10 -0.02 24 17 46 +2
29JUN26 29.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.25 -0.03 24 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.38 -0.04 24 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.54 -0.01 24 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.74 -0.04 24 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 1.00 -0.01 25 0 200 0
29JUN26 35.00 P 1.32 1.32 1.31 1.31 0.00 25 30 54 0
29JUN26 36.00 P 0.00 0.00 0.00 1.64 -0.03 24 0 16 0
29JUN26 37.00 P 0.00 0.00 0.00 2.07 0.00 24 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 2.50 -0.10 24 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 3.12 +0.02 25 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.63 -0.09 24 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 4.39 -0.02 25 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 5.09 0.00 26 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.85 +0.28 26 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 6.62 +0.28 26 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 7.42 +0.28 26 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 8.30 +0.05 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.16 +0.04 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.01 0.00 27 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.00 +0.07 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.95 +0.10 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.30 +0.15 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.60 +0.10 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.05 +0.11 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.14 0.00 26 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.21 0.00 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.30 0.00 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.42 0.00 26 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.57 0.00 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.76 0.00 26 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.96 0.00 26 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 1.22 -0.02 26 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.56 +0.04 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.87 +0.02 26 0 206 0
29SEP26 36.00 P 2.28 2.28 2.28 2.29 +0.08 26 105 200 +105
29SEP26 37.00 P 2.78 2.78 2.78 2.72 +0.01 26 2 119 0
29SEP26 38.00 P 0.00 0.00 0.00 3.27 +0.05 26 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.82 +0.01 26 0 16 0
29SEP26 40.00 P 0.00 0.00 0.00 4.43 +0.05 27 0 16 0
29SEP26 41.00 P 5.15 5.15 5.06 5.07 +0.02 27 280 361 +196
29SEP26 42.00 P 0.00 0.00 0.00 5.76 +0.22 27 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 6.48 +0.18 27 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 7.23 +0.08 28 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.01 +0.08 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.82 +0.09 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.65 +0.19 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.51 +0.10 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.16 -0.13 27 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.24 +0.07 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.47 +0.02 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.77 +0.03 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 19.10 +0.02 31 0 0 0
30DEC26 30.00 P 0.92 0.92 0.92 0.94 - 28 5 5 -
30DEC26 31.00 P 1.20 1.43 1.18 1.21 +0.02 28 32 19 +12
30DEC26 32.00 P 0.00 0.00 0.00 1.52 +0.07 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.82 +0.06 28 0 0 0
30DEC26 34.00 P 2.10 2.10 2.10 2.14 +0.05 28 1 1 +1
30DEC26 35.00 P 0.00 0.00 0.00 2.57 +0.10 28 0 0 0
30DEC26 36.00 P 2.96 2.96 2.95 2.99 +0.12 28 32 32 +32
30DEC26 37.00 P 0.00 0.00 0.00 3.43 +0.10 28 0 0 0
30DEC26 38.00 P 4.06 4.06 4.06 3.93 -0.07 28 10 10 +10
30DEC26 39.00 P 0.00 0.00 0.00 4.59 +0.08 29 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 5.19 +0.11 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.84 +0.07 29 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 6.49 +0.03 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.18 +0.05 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.91 +0.05 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.64 +0.05 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.43 +0.07 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.23 +0.07 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.04 +0.08 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.89 +0.08 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.75 +0.09 31 0 0 0
TOTAL PUT 1,403 23,073 +466
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$ 7.77
30DEC25 3.40 C 0.00 0.00 0.00 4.38 +0.25 144 0 200 0
30DEC25 3.50 C 0.00 0.00 0.00 4.33 +0.29 209 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.18 +0.24 134 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 4.08 +0.24 128 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.98 +0.24 123 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.88 +0.24 118 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.78 +0.24 114 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.73 +0.29 171 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.64 +0.30 172 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.51 +0.27 145 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.43 +0.29 155 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.32 +0.28 143 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.18 +0.24 87 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.12 +0.28 133 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.98 +0.24 79 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.93 +0.29 129 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.84 +0.30 130 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.53 +0.24 61 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.28 +0.24 51 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.06 +0.27 81 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.80 +0.26 65 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.58 +0.29 70 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.29 +0.24 41 0 51 0
30DEC25 6.75 C 0.00 0.00 0.00 1.08 +0.26 50 0 258 0
30DEC25 7.00 C 0.00 0.00 0.00 0.84 +0.21 43 0 200 0
30DEC25 7.25 C 0.00 0.00 0.00 0.61 +0.19 37 0 410 0
30DEC25 7.50 C 0.00 0.00 0.00 0.44 +0.16 38 0 470 0
30DEC25 7.75 C 0.23 0.27 0.23 0.28 +0.10 36 105 1,083 +5
30DEC25 8.00 C 0.14 0.20 0.13 0.18 +0.07 37 54 6,552 +9
30DEC25 8.25 C 0.09 0.12 0.08 0.11 +0.05 38 53 900 +1
30DEC25 8.50 C 0.05 0.07 0.05 0.06 +0.03 37 133 1,648 0
30DEC25 8.75 C 0.04 0.04 0.04 0.03 +0.01 37 129 919 -29
30DEC25 9.00 C 0.03 0.03 0.03 0.02 +0.01 39 16 2,375 +6
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 877 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3,350 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 787 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,816 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3,538 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,611 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 103 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 109 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 114 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 120 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 125 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 129 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 2.84 +0.29 78 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.56 +0.24 57 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.36 +0.30 69 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.08 +0.25 53 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.83 +0.20 47 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 1.58 +0.22 40 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.39 +0.28 46 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.15 +0.22 41 0 0 0
29JAN26 7.00 C 0.93 0.93 0.93 0.95 +0.20 40 100 100 +100
29JAN26 7.25 C 0.00 0.00 0.00 0.79 +0.20 41 0 54 0
29JAN26 7.50 C 0.58 0.58 0.58 0.62 +0.16 40 6 200 0
29JAN26 7.75 C 0.46 0.49 0.46 0.49 +0.13 40 60 691 -50
29JAN26 8.00 C 0.00 0.00 0.00 0.38 +0.11 40 0 1,008 0
29JAN26 8.25 C 0.23 0.24 0.23 0.29 +0.09 40 5 1,044 0
29JAN26 8.50 C 0.20 0.23 0.20 0.21 +0.07 40 11 928 -8
29JAN26 8.75 C 0.16 0.16 0.16 0.16 +0.06 40 20 631 +20
29JAN26 9.00 C 0.09 0.14 0.09 0.11 +0.04 39 121 848 +114
29JAN26 9.25 C 0.00 0.00 0.00 0.08 +0.03 40 0 214 0
29JAN26 9.50 C 0.00 0.00 0.00 0.06 +0.02 41 0 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 +0.02 40 0 315 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 436 0
29JAN26 10.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 451 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 224 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 2.84 +0.25 59 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.62 +0.28 61 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.36 +0.26 52 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 2.09 +0.23 42 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.91 +0.27 50 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.68 +0.26 47 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.39 +0.17 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.24 +0.21 41 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 1.08 +0.21 43 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.90 +0.19 41 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 0.74 +0.16 40 0 260 0
26FEB26 7.75 C 0.63 0.63 0.63 0.62 +0.14 40 100 30 -85
26FEB26 8.00 C 0.43 0.49 0.43 0.49 +0.10 39 76 849 +35
26FEB26 8.25 C 0.00 0.00 0.00 0.42 +0.11 41 0 1,179 0
26FEB26 8.50 C 0.00 0.00 0.00 0.34 +0.10 41 0 300 0
26FEB26 8.75 C 0.00 0.00 0.00 0.27 +0.08 41 0 259 0
26FEB26 9.00 C 0.22 0.22 0.22 0.21 +0.06 40 1 249 +1
26FEB26 9.25 C 0.00 0.00 0.00 0.17 +0.06 41 0 577 0
26FEB26 9.50 C 0.00 0.00 0.00 0.13 +0.04 41 0 506 0
26FEB26 9.75 C 0.00 0.00 0.00 0.10 +0.03 41 0 49 0
26FEB26 10.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 46 0
26FEB26 10.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 60 0
26FEB26 11.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 51 0
26FEB26 11.50 C 0.05 0.05 0.05 0.02 +0.01 43 10 25 +10
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.16 +0.29 84 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.05 +0.28 78 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.96 +0.29 79 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.86 +0.25 76 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.76 +0.27 73 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.66 +0.27 70 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.59 +0.31 75 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.48 +0.30 71 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.37 +0.29 66 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.28 +0.29 65 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.15 +0.25 55 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.08 +0.29 61 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.98 +0.29 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.90 +0.30 60 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.67 +0.30 58 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.40 +0.25 49 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.17 +0.26 47 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.91 +0.20 40 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.75 +0.25 45 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.51 +0.17 40 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.39 +0.25 45 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 1.17 +0.19 41 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.02 +0.17 41 0 10 0
30MAR26 7.50 C 0.00 0.00 0.00 0.89 +0.16 42 0 68 0
30MAR26 7.75 C 0.00 0.00 0.00 0.77 +0.15 42 0 506 0
30MAR26 8.00 C 0.00 0.00 0.00 0.66 +0.13 42 0 66 0
30MAR26 8.25 C 0.00 0.00 0.00 0.57 +0.12 43 0 408 0
30MAR26 8.50 C 0.43 0.43 0.43 0.48 +0.10 43 1 634 +1
30MAR26 8.75 C 0.00 0.00 0.00 0.41 +0.10 43 0 337 0
30MAR26 9.00 C 0.00 0.00 0.00 0.34 +0.08 43 0 919 0
30MAR26 9.25 C 0.00 0.00 0.00 0.29 +0.08 43 0 1,166 0
30MAR26 9.50 C 0.00 0.00 0.00 0.24 +0.07 43 0 1,411 0
30MAR26 9.75 C 0.00 0.00 0.00 0.20 +0.06 43 0 202 0
30MAR26 10.00 C 0.00 0.00 0.00 0.16 +0.04 42 0 391 0
30MAR26 10.50 C 0.17 0.17 0.17 0.11 +0.03 42 5 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.08 +0.03 43 0 999 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 2.96 +0.25 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.73 +0.27 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.52 +0.27 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.32 +0.25 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.12 +0.24 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.94 +0.25 47 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.73 +0.21 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.57 +0.21 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.42 +0.19 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.30 +0.20 45 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.17 +0.17 45 0 37 0
29JUN26 7.75 C 0.00 0.00 0.00 1.05 +0.16 45 0 187 0
29JUN26 8.00 C 0.00 0.00 0.00 0.93 +0.13 44 0 136 0
29JUN26 8.25 C 0.00 0.00 0.00 0.84 +0.13 44 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 0.75 +0.12 44 0 623 0
29JUN26 8.75 C 0.00 0.00 0.00 0.66 +0.10 44 0 46 0
29JUN26 9.00 C 0.57 0.57 0.57 0.59 +0.10 44 15 613 +2
29JUN26 9.25 C 0.00 0.00 0.00 0.52 +0.09 44 0 53 0
29JUN26 9.50 C 0.00 0.00 0.00 0.47 +0.09 44 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.41 +0.08 44 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.36 +0.07 44 0 12 0
29JUN26 10.50 C 0.36 0.36 0.36 0.28 +0.06 44 3 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.22 +0.05 44 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 0.17 +0.04 44 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.13 +0.03 44 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 +0.02 43 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 24 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 253 0
29SEP26 5.00 C 0.00 0.00 0.00 2.96 +0.24 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.76 +0.21 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.56 +0.22 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.37 +0.20 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.17 +0.18 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.01 +0.19 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.84 +0.15 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.71 +0.16 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.58 +0.15 44 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.45 +0.16 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.35 +0.17 44 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.27 +0.18 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.15 +0.14 44 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.07 +0.17 45 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.98 +0.12 45 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.91 +0.13 45 0 6 0
29SEP26 9.00 C 0.00 0.00 0.00 0.84 +0.13 46 0 1,010 0
29SEP26 9.25 C 0.00 0.00 0.00 0.77 +0.12 45 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.70 +0.11 45 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.64 +0.10 45 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.59 +0.10 45 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.49 +0.09 45 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.41 +0.08 45 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 +0.06 45 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 +0.06 45 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 +0.05 45 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 +0.05 45 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 +0.03 45 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 +0.03 45 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 +0.03 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
29SEP26 16.00 C 0.17 0.17 0.17 0.07 +0.02 45 1 10 +1
30DEC26 5.25 C 0.00 0.00 0.00 2.82 +0.21 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.63 +0.20 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.46 +0.19 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.28 +0.16 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.15 +0.16 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.99 +0.16 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.86 +0.17 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.74 +0.17 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.62 +0.15 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.51 +0.15 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.41 +0.14 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.32 +0.13 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.23 +0.13 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.15 +0.14 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.08 +0.13 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.02 +0.11 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.95 +0.09 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.90 +0.11 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.85 +0.12 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.78 +0.10 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.68 +0.10 45 0 0 0
TOTAL CALL 1,025 66,188 +133
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 162 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 157 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 152 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 147 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 142 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 133 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 128 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 124 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 120 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 115 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 111 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 335 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 269 0
30DEC25 6.50 P 0.01 0.01 0.01 0.01 -0.01 42 10 429 -10
30DEC25 6.75 P 0.02 0.02 0.02 0.02 -0.01 40 5 583 -5
30DEC25 7.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 944 0
30DEC25 7.25 P 0.08 0.08 0.08 0.08 -0.06 37 70 1,506 -70
30DEC25 7.50 P 0.20 0.20 0.15 0.14 -0.11 36 91 6,047 -27
30DEC25 7.75 P 0.00 0.00 0.00 0.25 -0.15 36 0 1,234 0
30DEC25 8.00 P 0.40 0.40 0.39 0.39 -0.19 36 8 2,313 +3
30DEC25 8.25 P 0.00 0.00 0.00 0.58 -0.19 38 0 532 0
30DEC25 8.50 P 0.92 0.92 0.80 0.80 -0.19 42 46 876 -5
30DEC25 8.75 P 0.00 0.00 0.00 1.00 -0.25 37 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.24 -0.25 39 0 2,743 0
30DEC25 9.25 P 0.00 0.00 0.00 1.50 -0.24 49 0 2,352 0
30DEC25 9.50 P 0.00 0.00 0.00 1.73 -0.24 0 0 3,893 0
30DEC25 9.75 P 0.00 0.00 0.00 1.98 -0.25 0 0 1,098 0
30DEC25 10.00 P 0.00 0.00 0.00 2.28 -0.19 77 0 2,640 0
30DEC25 10.50 P 2.88 2.88 2.88 2.77 -0.21 84 2 650 0
30DEC25 11.00 P 0.00 0.00 0.00 3.27 -0.20 94 0 440 -100
30DEC25 11.50 P 0.00 0.00 0.00 3.77 -0.20 104 0 115 0
30DEC25 12.00 P 0.00 0.00 0.00 4.23 -0.24 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.77 -0.21 120 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.23 -0.25 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.73 -0.24 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.23 -0.32 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.73 -0.24 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.26 -0.21 149 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.73 -0.24 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.23 -0.24 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 193 0
29JAN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 460 0
29JAN26 6.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 375 0
29JAN26 6.75 P 0.12 0.12 0.09 0.09 -0.04 39 94 619 +66
29JAN26 7.00 P 0.14 0.14 0.14 0.14 -0.06 39 105 841 +105
29JAN26 7.25 P 0.23 0.23 0.23 0.22 -0.07 39 2 705 0
29JAN26 7.50 P 0.36 0.36 0.33 0.31 -0.10 39 800 1,227 +600
29JAN26 7.75 P 0.42 0.42 0.42 0.42 -0.14 38 1 741 0
29JAN26 8.00 P 0.56 0.56 0.56 0.56 -0.16 39 5 1,245 +5
29JAN26 8.25 P 0.82 0.84 0.82 0.74 -0.17 40 43 782 +17
29JAN26 8.50 P 0.95 0.95 0.95 0.93 -0.18 42 5 1,087 -5
29JAN26 8.75 P 0.00 0.00 0.00 1.12 -0.21 41 0 872 0
29JAN26 9.00 P 1.46 1.46 1.35 1.34 -0.21 43 102 905 +100
29JAN26 9.25 P 0.00 0.00 0.00 1.57 -0.22 45 0 150 0
29JAN26 9.50 P 0.00 0.00 0.00 1.80 -0.21 47 0 168 0
29JAN26 9.75 P 0.00 0.00 0.00 2.01 -0.24 44 0 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.28 -0.22 51 0 35 0
29JAN26 10.50 P 0.00 0.00 0.00 2.77 -0.25 56 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.29 -0.18 67 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.77 -0.20 69 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.23 -0.24 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.77 -0.21 80 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.24 -0.30 74 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.77 -0.20 90 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.23 -0.32 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 43 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.08 -0.02 41 0 286 0
26FEB26 6.50 P 0.13 0.14 0.13 0.11 -0.04 40 254 675 -156
26FEB26 6.75 P 0.00 0.00 0.00 0.16 -0.05 39 0 811 0
26FEB26 7.00 P 0.27 0.27 0.27 0.23 -0.06 40 1 673 0
26FEB26 7.25 P 0.38 0.38 0.35 0.31 -0.09 39 355 997 +217
26FEB26 7.50 P 0.42 0.42 0.42 0.42 -0.10 40 100 320 +93
26FEB26 7.75 P 0.00 0.00 0.00 0.54 -0.12 40 0 872 0
26FEB26 8.00 P 0.00 0.00 0.00 0.68 -0.14 40 0 545 0
26FEB26 8.25 P 0.00 0.00 0.00 0.85 -0.15 41 0 16 0
26FEB26 8.50 P 0.00 0.00 0.00 1.01 -0.19 40 0 45 0
26FEB26 8.75 P 0.00 0.00 0.00 1.22 -0.18 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.40 -0.20 41 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.62 -0.21 42 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.83 -0.22 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.02 -0.27 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.28 -0.24 43 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.77 -0.27 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.29 -0.21 56 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.77 -0.20 57 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.23 -0.25 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.77 -0.21 66 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.24 -0.30 62 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.77 -0.20 75 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.23 -0.32 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 44 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 -0.01 43 0 23 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 213 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 -0.02 43 0 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 3,218 0
30MAR26 6.25 P 0.00 0.00 0.00 0.14 -0.03 42 0 155 0
30MAR26 6.50 P 0.22 0.22 0.22 0.19 -0.04 41 8 416 -8
30MAR26 6.75 P 0.29 0.29 0.29 0.26 -0.05 42 3 448 -3
30MAR26 7.00 P 0.38 0.38 0.36 0.34 -0.06 42 238 2,685 +237
30MAR26 7.25 P 0.50 0.50 0.50 0.43 -0.08 41 189 514 +60
30MAR26 7.50 P 0.00 0.00 0.00 0.54 -0.10 41 0 648 0
30MAR26 7.75 P 0.00 0.00 0.00 0.67 -0.12 42 0 679 0
30MAR26 8.00 P 0.00 0.00 0.00 0.81 -0.13 42 0 1,022 0
30MAR26 8.25 P 0.00 0.00 0.00 0.98 -0.14 43 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.13 -0.18 42 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.31 -0.18 42 0 1,640 0
30MAR26 9.00 P 0.00 0.00 0.00 1.52 -0.18 44 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.74 -0.17 46 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 1.95 -0.16 46 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 2.11 -0.24 42 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.39 -0.19 48 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.78 -0.27 42 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.29 -0.24 48 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.77 -0.24 50 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.23 -0.25 0 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.77 -0.21 58 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.25 -0.29 58 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.77 -0.22 65 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.23 -0.32 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.73 -0.24 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.26 -0.24 72 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.73 -0.24 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.23 -0.24 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 113 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 -0.01 44 0 160 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 -0.01 44 0 220 0
29JUN26 5.75 P 0.00 0.00 0.00 0.20 -0.03 43 0 40 0
29JUN26 6.00 P 0.27 0.27 0.27 0.26 -0.03 43 8 103 +8
29JUN26 6.25 P 0.34 0.34 0.34 0.32 -0.05 42 1 172 +1
29JUN26 6.50 P 0.45 0.45 0.45 0.40 -0.05 42 34 117 +34
29JUN26 6.75 P 0.50 0.50 0.50 0.49 -0.06 42 15 614 0
29JUN26 7.00 P 0.00 0.00 0.00 0.59 -0.07 42 0 777 0
29JUN26 7.25 P 0.76 0.76 0.76 0.70 -0.09 42 7 245 0
29JUN26 7.50 P 0.00 0.00 0.00 0.83 -0.09 42 0 343 0
29JUN26 7.75 P 0.00 0.00 0.00 0.95 -0.12 42 0 332 0
29JUN26 8.00 P 0.00 0.00 0.00 1.11 -0.12 42 0 83 0
29JUN26 8.25 P 0.00 0.00 0.00 1.26 -0.14 42 0 50 0
29JUN26 8.50 P 0.00 0.00 0.00 1.44 -0.15 43 0 13 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 -0.14 44 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 1.79 -0.16 43 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.03 -0.15 46 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.20 -0.15 45 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.40 -0.16 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.59 -0.20 45 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.03 -0.19 46 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.48 -0.19 47 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 3.90 -0.24 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.42 -0.18 51 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.81 -0.25 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.28 -0.26 46 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.77 -0.22 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.25 -0.30 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.74 -0.26 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.26 -0.24 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.73 -0.24 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.23 -0.25 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 12 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 -0.01 45 0 120 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 -0.04 44 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 -0.02 45 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.41 -0.05 44 0 31 0
29SEP26 6.25 P 0.00 0.00 0.00 0.50 -0.04 44 0 26 0
29SEP26 6.50 P 0.00 0.00 0.00 0.60 -0.05 45 0 319 0
29SEP26 6.75 P 0.72 0.72 0.72 0.71 -0.06 45 7 23 +7
29SEP26 7.00 P 0.00 0.00 0.00 0.82 -0.07 45 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.95 -0.06 45 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.08 -0.05 45 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 1.21 -0.08 45 0 10 0
29SEP26 8.00 P 0.00 0.00 0.00 1.35 -0.09 45 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.50 -0.11 45 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.67 -0.14 45 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.85 -0.10 45 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.03 -0.15 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.22 -0.15 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 -0.15 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.61 -0.16 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.81 -0.14 47 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.23 -0.14 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.65 -0.17 49 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 4.10 -0.15 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.55 -0.14 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.01 -0.15 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.46 -0.15 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.92 -0.17 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.38 -0.18 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.85 -0.20 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.32 -0.20 53 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.80 -0.19 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.28 -0.20 54 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 -0.03 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 -0.03 45 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.46 -0.04 45 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 -0.04 45 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 -0.05 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.74 -0.07 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.85 -0.06 45 0 32 0
30DEC26 7.00 P 0.00 0.00 0.00 0.98 -0.06 46 0 14 0
30DEC26 7.25 P 0.00 0.00 0.00 1.10 -0.09 45 0 85 0
30DEC26 7.50 P 0.00 0.00 0.00 1.24 -0.08 46 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 1.39 -0.08 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.54 -0.10 46 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.70 -0.10 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.87 -0.11 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.04 -0.11 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.21 -0.12 47 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 2.39 -0.13 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.58 -0.13 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.77 -0.14 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.96 -0.15 47 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.37 -0.16 48 0 0 0
TOTAL PUT 2,609 69,524 +1,164
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$ 6.98
30DEC25 4.00 C 0.00 0.00 0.00 2.99 -0.01 98 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.89 -0.01 93 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.79 -0.01 89 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.69 -0.01 84 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.59 -0.01 80 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.49 -0.01 76 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.39 -0.01 72 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.29 -0.01 67 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.19 -0.01 63 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.09 -0.01 60 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.99 -0.01 56 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.74 -0.01 46 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.49 -0.01 37 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.24 -0.01 23 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.99 -0.01 0 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.50 0.00 20 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.28 -0.01 19 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 20 0
30DEC25 7.25 C 0.04 0.04 0.04 0.04 -0.01 19 2 471 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 334 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 68 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.23 +0.02 62 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.03 +0.02 56 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.54 +0.04 45 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.77 +0.01 20 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.53 -0.02 16 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.35 -0.02 19 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.11 -0.01 19 0 1,130 0
29JAN26 7.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 385 0
29JAN26 7.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 28 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 180 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 2.09 -0.06 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.03 +0.02 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.54 +0.03 33 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.27 -0.01 17 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.79 0.00 17 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.58 -0.02 18 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.40 -0.01 18 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.16 -0.01 19 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.06 0.00 21 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 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 30 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 2.69 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.40 0.00 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.23 +0.02 31 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.13 -0.02 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.03 +0.01 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.76 -0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.54 +0.01 23 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.30 +0.01 22 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.06 0.00 20 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.84 -0.01 20 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.64 -0.01 19 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.48 -0.01 20 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.35 0.00 21 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.24 0.00 21 0 122 0
30MAR26 7.50 C 0.16 0.16 0.16 0.16 0.00 21 2 2 -2
30MAR26 7.75 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 0.00 22 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 -0.01 21 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 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 2.35 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.16 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.04 -0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.83 -0.01 22 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.59 -0.02 21 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.36 -0.01 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.16 0.00 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.96 0.00 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.75 -0.04 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 -0.01 21 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 0.00 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 0.00 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 0.01 -0.01 20 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 2.36 -0.01 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.04 -0.06 0 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.83 -0.03 20 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.62 -0.01 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.37 -0.05 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 -0.03 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.98 -0.05 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.82 -0.04 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.68 -0.03 22 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.56 -0.01 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 0.00 22 0 0 0
29SEP26 7.75 C 0.28 0.28 0.28 0.30 0.00 23 3 40 +3
29SEP26 8.00 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 -0.01 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.17 -0.02 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.08 -0.02 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.85 -0.01 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.64 -0.01 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.43 -0.01 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.24 -0.01 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.07 -0.01 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.91 -0.01 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.77 -0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 -0.01 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 -0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.38 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 -0.01 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
TOTAL CALL 7 22,982 +1
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
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 89 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 6.25 P 0.01 0.01 0.01 0.01 0.00 29 20 20 +15
30DEC25 6.50 P 0.02 0.02 0.02 0.01 0.00 20 10 270 0
30DEC25 6.75 P 0.05 0.05 0.05 0.05 0.00 21 2 420 +2
30DEC25 7.00 P 0.20 0.20 0.16 0.14 -0.01 20 95 410 +70
30DEC25 7.25 P 0.37 0.37 0.37 0.31 +0.01 21 20 476 0
30DEC25 7.50 P 0.57 0.60 0.57 0.54 +0.01 26 54 370 -45
30DEC25 7.75 P 0.00 0.00 0.00 0.79 +0.01 34 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 1.05 +0.01 45 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.30 0.00 52 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.55 0.00 59 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.80 0.00 66 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.30 0.00 78 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.55 +0.01 83 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.80 -0.01 89 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.05 +0.01 94 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.55 +0.04 104 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 41 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 0 0
29JAN26 6.50 P 0.06 0.06 0.06 0.05 0.00 21 90 230 +90
29JAN26 6.75 P 0.00 0.00 0.00 0.11 0.00 21 0 560 0
29JAN26 7.00 P 0.00 0.00 0.00 0.21 -0.01 20 0 1,034 0
29JAN26 7.25 P 0.00 0.00 0.00 0.37 0.00 21 0 1,080 0
29JAN26 7.50 P 0.00 0.00 0.00 0.57 0.00 22 0 340 0
29JAN26 7.75 P 0.88 0.88 0.88 0.80 +0.01 25 10 100 0
29JAN26 8.00 P 0.00 0.00 0.00 1.05 +0.01 30 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.30 0.00 35 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.55 0.00 40 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.80 0.00 44 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.30 0.00 52 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.55 0.00 56 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.80 -0.01 59 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 19 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.04 0.00 21 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.15 0.00 20 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.26 0.00 20 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.41 +0.01 21 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.59 0.00 21 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.81 0.00 23 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.05 +0.01 26 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.31 +0.01 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.56 0.00 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.82 +0.01 40 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.06 0.00 42 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.30 0.00 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.55 0.00 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.80 -0.01 49 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 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 23 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 0.00 23 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.07 0.00 22 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.13 +0.01 22 0 29 0
30MAR26 6.75 P 0.00 0.00 0.00 0.21 +0.01 22 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.32 0.00 22 0 5,001 0
30MAR26 7.25 P 0.00 0.00 0.00 0.47 +0.03 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.65 +0.01 23 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.85 +0.01 24 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.06 0.00 24 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.31 +0.01 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.57 +0.01 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.82 +0.01 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.06 0.00 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.31 0.00 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.56 0.00 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.81 0.00 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.05 -0.01 46 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.55 -0.01 50 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 23 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 0.11 +0.01 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.25 0.00 21 0 24 0
29JUN26 6.75 P 0.34 0.34 0.34 0.36 +0.01 22 10 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.47 0.00 21 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.63 +0.01 21 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.81 +0.03 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.00 +0.02 22 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.20 +0.03 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.42 +0.04 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.65 +0.06 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.85 +0.02 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.07 +0.01 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.31 0.00 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.57 +0.01 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.82 +0.01 28 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 3.09 +0.03 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.57 +0.01 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 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 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 22 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29SEP26 6.25 P 0.27 0.27 0.27 0.26 0.00 23 3 3 +3
29SEP26 6.50 P 0.00 0.00 0.00 0.35 +0.01 23 0 20 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 +0.01 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.60 +0.02 23 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.74 +0.01 23 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.91 +0.02 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.10 +0.03 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.29 +0.02 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.50 +0.03 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.71 +0.03 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.94 +0.05 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 +0.03 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.38 +0.03 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.63 +0.05 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.85 +0.04 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 21 0 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 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 0.00 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 0.00 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 0.00 22 0 20 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 0.00 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 0.00 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 0.00 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.94 0.00 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.11 0.00 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 0.00 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.50 +0.01 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.71 +0.02 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.94 +0.04 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.15 +0.03 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 +0.03 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.63 +0.05 26 0 0 0
TOTAL PUT 314 23,902 +135
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$ 5.64
30DEC25 3.60 C 0.00 0.00 0.00 2.05 -0.08 85 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.95 -0.08 80 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.85 -0.08 75 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.76 -0.07 87 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.65 -0.08 65 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.55 -0.08 60 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.45 -0.08 56 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.35 -0.08 51 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.25 -0.08 47 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.15 -0.08 43 0 48 0
30DEC25 4.60 C 0.00 0.00 0.00 1.05 -0.08 39 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.95 -0.08 35 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.85 -0.08 31 0 10 0
30DEC25 4.90 C 0.00 0.00 0.00 0.76 -0.07 38 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.65 -0.08 23 0 29 0
30DEC25 5.25 C 0.00 0.00 0.00 0.41 -0.07 22 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.17 -0.08 13 0 654 0
30DEC25 5.75 C 0.06 0.06 0.04 0.04 -0.03 15 125 2,646 -79
30DEC25 6.00 C 0.02 0.02 0.01 0.01 -0.01 18 27 3,299 -27
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2,262 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 993 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.46 -0.08 34 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.36 -0.08 30 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.26 -0.08 27 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.16 -0.07 23 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.06 -0.08 17 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.87 -0.07 26 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.67 -0.07 20 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.41 -0.09 0 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.23 -0.05 16 0 79 0
29JAN26 5.75 C 0.00 0.00 0.00 0.10 -0.03 16 0 103 0
29JAN26 6.00 C 0.05 0.05 0.04 0.04 -0.01 17 61 485 -50
29JAN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 7,115 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 169 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 8.25 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 1.41 -0.03 44 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.28 -0.06 30 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.17 -0.08 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.07 -0.07 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.88 -0.06 20 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.79 -0.07 21 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.69 -0.05 19 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.47 -0.05 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.28 -0.05 17 0 30 0
26FEB26 5.75 C 0.15 0.15 0.15 0.16 -0.03 18 100 102 +100
26FEB26 6.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 36 0
26FEB26 6.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.49 -0.05 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.41 -0.03 34 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.29 -0.05 25 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.19 -0.06 22 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.10 -0.04 24 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.00 -0.05 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.90 -0.05 19 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.81 -0.07 20 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.72 -0.04 19 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 0.53 -0.03 21 0 155 0
30MAR26 5.50 C 0.00 0.00 0.00 0.33 -0.05 18 0 150 0
30MAR26 5.75 C 0.21 0.21 0.20 0.21 -0.03 19 2 338 0
30MAR26 6.00 C 0.13 0.13 0.13 0.12 -0.02 19 100 872 -56
30MAR26 6.25 C 0.00 0.00 0.00 0.07 -0.01 19 0 2,503 0
30MAR26 6.50 C 0.06 0.06 0.06 0.04 0.00 20 1 174 -1
30MAR26 6.75 C 0.00 0.00 0.00 0.02 0.00 20 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 93 0
29JUN26 4.20 C 0.00 0.00 0.00 1.52 -0.04 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.42 -0.05 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.33 -0.04 24 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.26 0.00 28 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.16 -0.02 26 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.04 -0.05 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.95 -0.04 20 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.87 -0.04 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.78 -0.04 20 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.59 -0.04 19 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.43 -0.03 19 0 91 0
29JUN26 5.75 C 0.31 0.31 0.31 0.31 -0.02 20 285 345 +248
29JUN26 6.00 C 0.22 0.22 0.22 0.21 -0.03 20 12 551 +12
29JUN26 6.25 C 0.16 0.16 0.16 0.14 -0.01 20 222 351 +146
29JUN26 6.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 155 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
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 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.52 -0.06 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.44 -0.04 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.33 -0.06 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.26 -0.03 24 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 1.16 -0.04 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.05 -0.06 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.96 -0.07 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.89 -0.06 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.81 -0.07 19 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.65 -0.06 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.51 -0.05 21 0 117 0
29SEP26 5.75 C 0.37 0.37 0.37 0.39 -0.05 21 3 48 +3
29SEP26 6.00 C 0.00 0.00 0.00 0.30 -0.04 21 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.22 -0.03 21 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.17 -0.02 22 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 -0.01 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 23 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.33 -0.06 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.26 -0.04 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.16 -0.06 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.07 -0.07 18 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.99 -0.08 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.92 -0.08 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.86 -0.07 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.70 -0.07 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.57 -0.06 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 -0.06 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 -0.05 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 -0.05 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 -0.04 21 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 -0.03 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.03 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
TOTAL CALL 938 34,439 +296
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 73 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 898 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 1,275 0
30DEC25 5.50 P 0.03 0.03 0.02 0.02 0.00 13 6 2,390 0
30DEC25 5.75 P 0.12 0.15 0.12 0.13 +0.02 12 38 4,242 -5
30DEC25 6.00 P 0.36 0.36 0.36 0.36 +0.06 0 30 2,247 0
30DEC25 6.25 P 0.59 0.62 0.59 0.61 +0.06 0 12 1,010 0
30DEC25 6.50 P 0.00 0.00 0.00 0.86 +0.06 0 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 1.11 +0.05 0 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 1.37 +0.05 55 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.61 +0.05 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.37 +0.05 103 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.61 +0.04 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.87 +0.05 113 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.11 +0.05 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.36 +0.04 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.86 +0.04 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.37 +0.05 138 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 17 0 395 0
29JAN26 5.50 P 0.06 0.06 0.06 0.06 +0.01 15 4 4,090 +4
29JAN26 5.75 P 0.17 0.17 0.17 0.18 +0.03 15 13 496 +13
29JAN26 6.00 P 0.00 0.00 0.00 0.38 +0.06 17 0 147 0
29JAN26 6.25 P 0.00 0.00 0.00 0.61 +0.06 0 0 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 0.86 +0.06 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.37 +0.05 38 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 +0.01 17 0 91 0
26FEB26 5.50 P 0.09 0.10 0.09 0.11 +0.02 17 12 141 +12
26FEB26 5.75 P 0.20 0.21 0.20 0.23 +0.04 17 20 126 +20
26FEB26 6.00 P 0.40 0.40 0.40 0.41 +0.06 18 5 517 +5
26FEB26 6.25 P 0.00 0.00 0.00 0.62 +0.06 18 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.86 +0.06 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.37 +0.05 32 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 19 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 504 0
30MAR26 5.25 P 0.05 0.05 0.05 0.07 +0.01 18 3 988 +3
30MAR26 5.50 P 0.12 0.12 0.12 0.15 +0.03 19 5 622 0
30MAR26 5.75 P 0.00 0.00 0.00 0.27 +0.04 18 0 840 0
30MAR26 6.00 P 0.00 0.00 0.00 0.44 +0.05 19 0 317 0
30MAR26 6.25 P 0.00 0.00 0.00 0.64 +0.06 19 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.87 +0.06 21 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.37 +0.05 28 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 18 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 20 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 19 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 +0.01 19 0 243 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 +0.02 19 0 138 0
29JUN26 5.00 P 0.08 0.08 0.08 0.09 +0.02 19 20 170 +5
29JUN26 5.25 P 0.00 0.00 0.00 0.16 +0.03 19 0 187 0
29JUN26 5.50 P 0.24 0.24 0.24 0.26 +0.03 19 380 483 +380
29JUN26 5.75 P 0.37 0.37 0.37 0.39 +0.04 19 15 595 +15
29JUN26 6.00 P 0.00 0.00 0.00 0.55 +0.04 19 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 0.74 +0.05 19 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.97 +0.07 22 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.19 +0.07 23 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.40 +0.05 21 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.63 +0.04 21 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.87 +0.03 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.12 +0.05 25 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 20 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 21 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 0.05 0.05 0.05 0.07 +0.01 21 54 55 +54
29SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.01 21 0 63 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 +0.01 21 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 +0.01 21 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 202 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 +0.03 22 0 228 0
29SEP26 5.50 P 0.00 0.00 0.00 0.37 +0.03 22 0 226 0
29SEP26 5.75 P 0.00 0.00 0.00 0.51 +0.04 23 0 325 0
29SEP26 6.00 P 0.00 0.00 0.00 0.67 +0.05 23 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.84 +0.05 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.04 +0.06 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.25 +0.07 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.47 +0.07 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.70 +0.07 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.94 +0.08 28 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.18 +0.07 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.43 +0.08 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.69 +0.08 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 0.00 21 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 +0.01 21 0 11 0
30DEC26 5.50 P 0.40 0.40 0.40 0.40 +0.01 21 3 24 +3
30DEC26 5.75 P 0.00 0.00 0.00 0.53 +0.02 21 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.69 +0.03 22 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.87 +0.04 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.06 +0.04 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.27 +0.06 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.48 +0.05 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.71 +0.06 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.95 +0.07 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.19 +0.07 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.43 +0.07 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.69 +0.08 32 0 0 0
TOTAL PUT 620 32,522 +509
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 26.94
30DEC25 12.00 C 0.00 0.00 0.00 14.96 -0.18 102 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.46 -0.18 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 13.96 -0.17 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.46 -0.18 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 12.96 -0.17 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.46 -0.17 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.96 -0.17 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.47 -0.25 91 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.97 -0.18 84 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.47 -0.18 78 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.94 -0.21 0 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 9.47 -0.16 64 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.96 -0.18 0 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 8.45 -0.18 0 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 7.94 -0.18 0 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 7.47 -0.17 0 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 7.11 -0.15 88 0 38 0
30DEC25 21.00 C 0.00 0.00 0.00 5.96 -0.17 0 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 4.96 -0.20 0 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 3.97 -0.19 0 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 2.99 -0.27 25 0 51 0
30DEC25 25.00 C 2.08 2.08 1.99 2.07 -0.21 27 46 773 -46
30DEC25 26.00 C 1.25 1.25 1.25 1.29 -0.14 28 15 339 -5
30DEC25 27.00 C 0.73 0.75 0.62 0.72 -0.12 29 37 357 -5
30DEC25 28.00 C 0.40 0.41 0.35 0.37 -0.07 31 49 910 +12
30DEC25 29.00 C 0.21 0.24 0.21 0.16 -0.03 31 6 897 +2
30DEC25 30.00 C 0.12 0.15 0.12 0.06 -0.02 31 155 1,283 +125
30DEC25 31.00 C 0.07 0.07 0.06 0.02 -0.01 31 40 570 -20
30DEC25 32.00 C 0.05 0.05 0.05 0.01 0.00 33 20 1,054 -20
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 522 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 197 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 617 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 302 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 130 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 152 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 285 0
29JAN26 18.50 C 0.00 0.00 0.00 8.45 -0.20 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.10 -0.05 70 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.58 -0.06 64 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.11 -0.15 63 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.06 -0.07 50 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.14 -0.03 48 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.97 -0.26 0 0 20 0
29JAN26 24.00 C 0.00 0.00 0.00 3.12 -0.20 31 0 110 0
29JAN26 25.00 C 0.00 0.00 0.00 2.33 -0.24 31 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 1.71 -0.10 33 0 15 0
29JAN26 27.00 C 1.11 1.11 1.11 1.22 -0.06 33 38 131 +16
29JAN26 28.00 C 0.82 0.82 0.82 0.84 -0.05 34 30 291 +30
29JAN26 29.00 C 0.60 0.65 0.56 0.55 -0.03 34 576 467 +284
29JAN26 30.00 C 0.43 0.48 0.42 0.34 -0.03 33 58 383 +55
29JAN26 31.00 C 0.32 0.32 0.32 0.21 -0.01 33 40 770 +40
29JAN26 32.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 787 0
29JAN26 33.00 C 0.22 0.22 0.22 0.07 -0.01 33 10 616 +10
29JAN26 34.00 C 0.00 0.00 0.00 0.04 0.00 33 0 149 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 147 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 55 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 125 0
26FEB26 18.50 C 0.00 0.00 0.00 8.47 -0.18 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.10 -0.05 57 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.58 -0.07 52 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.11 -0.15 51 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.06 -0.11 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.19 0.00 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.13 -0.18 32 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.32 -0.17 32 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.63 -0.10 33 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 2.05 -0.09 33 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 1.57 -0.08 33 0 30 0
26FEB26 28.00 C 1.22 1.22 1.22 1.19 -0.07 34 1 67 +1
26FEB26 29.00 C 0.00 0.00 0.00 0.86 -0.05 34 0 39 0
26FEB26 30.00 C 0.00 0.00 0.00 0.61 -0.04 33 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 0.42 -0.03 33 0 30 0
26FEB26 32.00 C 0.00 0.00 0.00 0.29 -0.02 33 0 230 0
26FEB26 33.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 51 0
26FEB26 34.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 40 0
26FEB26 35.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 99 0
26FEB26 36.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.04 0.00 34 0 20 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 5 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 10 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 15.16 +0.02 106 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.46 -0.18 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.96 -0.17 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.46 -0.18 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.96 -0.19 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 12.46 -0.19 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.96 -0.18 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.47 -0.25 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.97 -0.18 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.47 -0.18 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.97 -0.18 42 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 9.47 -0.20 38 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 8.96 -0.20 0 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 8.47 -0.39 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.10 -0.16 48 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 7.58 -0.10 43 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 7.11 -0.15 42 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 6.24 -0.04 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.19 -0.04 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.51 0.00 37 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 3.75 0.00 36 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.01 -0.02 34 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 2.45 -0.09 34 0 51 0
30MAR26 27.00 C 2.02 2.02 2.02 1.98 -0.08 34 4 65 +4
30MAR26 28.00 C 0.00 0.00 0.00 1.59 -0.08 35 0 132 0
30MAR26 29.00 C 0.00 0.00 0.00 1.24 -0.06 35 0 62 0
30MAR26 30.00 C 1.03 1.08 1.03 0.95 -0.05 35 13 63 -3
30MAR26 31.00 C 0.00 0.00 0.00 0.72 -0.05 34 0 112 0
30MAR26 32.00 C 0.00 0.00 0.00 0.55 -0.03 34 0 54 0
30MAR26 33.00 C 0.00 0.00 0.00 0.41 -0.02 34 0 89 0
30MAR26 34.00 C 0.00 0.00 0.00 0.30 -0.02 34 0 123 0
30MAR26 35.00 C 0.00 0.00 0.00 0.22 -0.01 34 0 79 0
30MAR26 36.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.12 0.00 35 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 0.00 34 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 11.96 -0.22 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.47 -0.25 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.98 -0.20 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.48 -0.27 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.99 -0.24 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.54 -0.26 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.07 -0.23 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.60 -0.26 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.16 -0.23 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.71 -0.20 33 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 7.31 -0.22 34 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.47 -0.18 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.69 -0.18 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.98 -0.19 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.46 -0.03 36 0 25 0
29JUN26 25.00 C 3.78 3.78 3.78 3.71 -0.15 33 8 8 +8
29JUN26 26.00 C 0.00 0.00 0.00 3.25 -0.07 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.76 -0.09 34 0 49 0
29JUN26 28.00 C 0.00 0.00 0.00 2.36 -0.09 34 0 30 0
29JUN26 29.00 C 0.00 0.00 0.00 2.01 -0.12 34 0 30 0
29JUN26 30.00 C 1.79 1.79 1.79 1.69 -0.12 34 5 52 0
29JUN26 31.00 C 0.00 0.00 0.00 1.39 -0.13 34 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.17 -0.10 34 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.96 -0.09 34 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.79 -0.09 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.65 -0.07 34 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.53 -0.07 34 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.42 -0.07 34 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.33 -0.07 34 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.28 -0.05 34 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.22 -0.05 34 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.18 -0.04 34 0 45 0
29SEP26 18.50 C 0.00 0.00 0.00 8.77 -0.25 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.33 -0.30 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.90 -0.31 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.51 -0.30 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.77 -0.16 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.08 -0.23 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.45 -0.13 32 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.00 +0.02 35 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 4.30 -0.12 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.82 -0.11 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.37 -0.10 34 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.96 -0.09 34 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 2.60 -0.12 34 0 0 0
29SEP26 30.00 C 2.45 2.45 2.45 2.33 -0.09 35 1 58 +1
29SEP26 31.00 C 0.00 0.00 0.00 2.11 -0.06 35 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.83 -0.07 35 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.60 -0.05 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.38 -0.05 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.20 -0.04 35 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.03 -0.05 35 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.89 -0.03 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.77 -0.03 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.64 -0.02 35 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.55 -0.03 35 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.47 -0.03 35 0 16 0
30DEC26 18.50 C 0.00 0.00 0.00 9.01 -0.24 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.64 -0.22 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.27 -0.16 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.91 -0.15 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.23 -0.14 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.59 -0.13 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.97 -0.14 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.43 -0.12 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.90 -0.11 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.43 -0.11 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.99 -0.09 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.59 -0.10 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.25 -0.10 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.03 -0.09 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.63 -0.16 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.46 -0.07 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.19 -0.07 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.96 -0.06 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.75 -0.05 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.50 -0.05 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.35 -0.04 35 0 0 0
TOTAL CALL 1,152 17,242 +489
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 134 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 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 57 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 32 0 120 0
30DEC25 24.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 497 0
30DEC25 25.00 P 0.18 0.18 0.18 0.18 +0.01 30 50 768 +20
30DEC25 26.00 P 0.51 0.51 0.42 0.47 +0.05 30 145 760 +78
30DEC25 27.00 P 0.95 0.99 0.93 0.97 +0.11 31 52 290 +48
30DEC25 28.00 P 1.74 1.74 1.74 1.67 +0.13 32 8 449 -8
30DEC25 29.00 P 2.34 2.34 2.34 2.52 +0.15 35 12 809 0
30DEC25 30.00 P 0.00 0.00 0.00 3.46 +0.30 39 0 229 0
30DEC25 31.00 P 0.00 0.00 0.00 4.47 +0.43 48 0 1,035 0
30DEC25 32.00 P 0.00 0.00 0.00 5.35 +0.21 39 0 58 0
30DEC25 33.00 P 0.00 0.00 0.00 6.41 +0.36 56 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 7.51 +0.34 74 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.31 +0.15 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.24 +0.10 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.29 +0.15 0 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 11.32 +0.18 55 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 12.34 +0.22 73 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 13.32 +0.20 66 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 14.34 +0.34 82 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.01 0.00 33 50 55 +50
29JAN26 21.00 P 0.00 0.00 0.00 0.03 0.00 33 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 73 0
29JAN26 23.00 P 0.00 0.00 0.00 0.17 +0.02 33 0 264 0
29JAN26 24.00 P 0.00 0.00 0.00 0.32 +0.02 32 0 152 0
29JAN26 25.00 P 0.00 0.00 0.00 0.58 +0.05 33 0 36 0
29JAN26 26.00 P 0.94 0.99 0.94 0.94 +0.07 32 31 107 +31
29JAN26 27.00 P 1.46 1.46 1.46 1.46 +0.10 33 25 66 0
29JAN26 28.00 P 0.00 0.00 0.00 2.12 +0.11 34 0 3,058 0
29JAN26 29.00 P 0.00 0.00 0.00 2.89 +0.15 36 0 85 0
29JAN26 30.00 P 0.00 0.00 0.00 3.54 -0.02 30 0 104 0
29JAN26 31.00 P 0.00 0.00 0.00 4.62 +0.21 39 0 701 0
29JAN26 32.00 P 0.00 0.00 0.00 5.58 +0.22 42 0 931 0
29JAN26 33.00 P 0.00 0.00 0.00 6.46 +0.13 41 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 7.51 +0.13 48 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.58 +0.21 56 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 9.37 +0.06 45 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.36 -0.01 46 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.40 +0.21 55 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 12.34 +0.06 49 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 13.32 +0.05 46 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 14.34 +0.20 55 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 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 0.09 +0.01 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.18 +0.02 33 0 46 0
26FEB26 23.00 P 0.00 0.00 0.00 0.32 +0.04 33 0 70 0
26FEB26 24.00 P 0.00 0.00 0.00 0.53 +0.04 32 0 53 0
26FEB26 25.00 P 0.85 0.85 0.85 0.83 +0.06 32 60 75 +25
26FEB26 26.00 P 1.24 1.24 1.22 1.22 +0.08 32 8 149 +7
26FEB26 27.00 P 0.00 0.00 0.00 1.75 +0.10 33 0 94 0
26FEB26 28.00 P 2.51 2.51 2.51 2.39 +0.11 33 15 51 +15
26FEB26 29.00 P 0.00 0.00 0.00 3.14 +0.15 35 0 40 0
26FEB26 30.00 P 0.00 0.00 0.00 3.93 +0.15 36 0 36 0
26FEB26 31.00 P 0.00 0.00 0.00 4.78 +0.16 37 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 5.68 +0.16 39 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.62 +0.16 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.55 +0.17 42 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.58 +0.16 47 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.47 +0.13 45 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.46 +0.09 47 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.40 0.00 46 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.34 +0.06 42 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 13.32 +0.03 40 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 40 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 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 34 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.06 +0.01 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 0.12 +0.01 35 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.21 +0.02 34 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.35 +0.03 34 0 270 0
30MAR26 23.00 P 0.00 0.00 0.00 0.53 +0.04 34 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 0.79 +0.05 33 0 136 0
30MAR26 25.00 P 0.00 0.00 0.00 1.13 +0.07 33 0 211 0
30MAR26 26.00 P 1.61 1.61 1.61 1.55 +0.08 33 30 509 0
30MAR26 27.00 P 0.00 0.00 0.00 2.08 +0.09 34 0 62 0
30MAR26 28.00 P 0.00 0.00 0.00 2.71 +0.11 34 0 152 0
30MAR26 29.00 P 0.00 0.00 0.00 3.25 -0.05 32 0 150 0
30MAR26 30.00 P 0.00 0.00 0.00 4.20 +0.33 37 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 4.86 0.00 34 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 5.71 0.00 34 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 6.62 +0.01 35 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 7.55 +0.17 37 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 8.58 +0.10 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.58 +0.17 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.53 +0.16 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.47 +0.07 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.46 +0.18 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.43 +0.03 47 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 14.44 +0.21 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 35 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 0.00 34 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 0.00 35 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.17 0.00 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.22 0.00 34 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.27 -0.01 34 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.34 0.00 34 0 52 0
29JUN26 21.00 P 0.00 0.00 0.00 0.52 +0.03 34 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.74 +0.04 34 0 60 0
29JUN26 23.00 P 0.00 0.00 0.00 1.02 +0.06 34 0 136 0
29JUN26 24.00 P 1.27 1.27 1.27 1.35 +0.07 34 100 205 +100
29JUN26 25.00 P 0.00 0.00 0.00 1.69 +0.03 33 0 36 0
29JUN26 26.00 P 2.20 2.20 2.20 2.20 +0.10 34 50 497 +50
29JUN26 27.00 P 0.00 0.00 0.00 2.67 +0.06 33 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 3.36 +0.12 35 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 4.02 +0.13 35 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.73 +0.11 36 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 5.47 +0.08 36 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 6.28 +0.09 37 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.12 +0.11 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.99 +0.12 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.90 +0.13 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.82 +0.16 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.78 +0.26 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.72 +0.28 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.72 +0.35 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.59 +0.19 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.62 +0.35 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.37 +0.01 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.45 +0.02 35 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.53 +0.03 35 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.64 +0.03 35 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.87 +0.05 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.14 +0.07 35 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.48 +0.08 35 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.87 +0.10 35 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.30 +0.10 35 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.80 +0.11 36 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 3.34 +0.16 36 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 3.93 +0.12 36 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.57 +0.11 36 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 5.24 +0.11 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.97 +0.12 37 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.72 +0.12 37 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 7.53 +0.14 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.35 +0.14 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.21 +0.14 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.10 +0.15 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.01 +0.16 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.94 +0.16 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.89 +0.17 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.86 +0.18 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.84 +0.23 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.58 +0.03 35 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 +0.05 35 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 0.77 +0.03 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.87 +0.04 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.18 +0.07 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.48 +0.06 35 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.86 +0.11 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.30 +0.14 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.75 +0.15 36 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.26 +0.16 36 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.80 +0.08 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.40 +0.09 36 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 5.03 +0.11 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.70 +0.10 37 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.40 +0.12 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.15 +0.13 37 0 2 0
30DEC26 33.00 P 8.20 8.20 8.20 7.91 +0.13 38 3 3 0
30DEC26 34.00 P 0.00 0.00 0.00 8.71 +0.13 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.54 +0.14 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.39 +0.15 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.27 +0.15 40 0 0 0
TOTAL PUT 639 19,402 +416
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$ 9.00
30DEC25 2.10 C 0.00 0.00 0.00 6.90 -0.13 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.80 -0.13 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.70 -0.13 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.60 -0.13 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.50 -0.13 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.40 -0.13 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.30 -0.13 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.20 -0.14 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.13 -0.11 244 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.01 -0.13 189 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 5.91 -0.13 183 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.81 -0.13 177 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.71 -0.13 171 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.61 -0.13 165 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.51 -0.13 160 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.43 -0.11 198 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.31 -0.13 150 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.23 -0.11 187 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.11 -0.13 140 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.03 -0.11 177 0 5 0
30DEC25 4.10 C 0.00 0.00 0.00 4.91 -0.13 130 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.81 -0.13 125 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.73 -0.11 162 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.63 -0.11 157 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.53 -0.11 152 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.41 -0.13 108 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.31 -0.13 104 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.21 -0.13 100 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.11 -0.13 95 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.01 -0.13 91 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.76 -0.13 81 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.54 -0.09 119 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.29 -0.09 110 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.03 -0.11 93 0 611 0
30DEC25 6.25 C 0.00 0.00 0.00 2.75 -0.14 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.50 -0.14 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.25 -0.14 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.00 -0.14 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.75 -0.14 0 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.50 -0.14 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.27 -0.13 33 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.02 -0.13 27 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.78 -0.12 25 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.56 -0.11 25 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.37 -0.10 25 0 0 0
30DEC25 9.00 C 0.25 0.25 0.22 0.21 -0.08 24 510 2,355 +510
30DEC25 9.25 C 0.12 0.12 0.12 0.12 -0.05 25 1 5,689 0
30DEC25 9.50 C 0.00 0.00 0.00 0.06 -0.03 25 0 3,120 0
30DEC25 9.75 C 0.03 0.04 0.03 0.03 -0.02 26 80 1,538 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 756 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.28 -0.13 28 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.04 -0.12 35 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.78 -0.13 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.54 -0.13 25 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.30 -0.12 25 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.06 -0.13 23 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.85 -0.11 24 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.65 -0.11 24 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.48 -0.09 24 0 0 0
29JAN26 9.00 C 0.37 0.37 0.37 0.34 -0.07 24 150 453 +150
29JAN26 9.25 C 0.00 0.00 0.00 0.24 -0.05 24 0 1,020 0
29JAN26 9.50 C 0.17 0.17 0.17 0.15 -0.04 24 15 962 0
29JAN26 9.75 C 0.00 0.00 0.00 0.10 -0.02 24 0 278 0
29JAN26 10.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.30 -0.13 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.05 -0.13 23 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.80 -0.13 18 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.56 -0.13 21 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.33 -0.11 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.10 -0.12 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.89 -0.12 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.70 -0.11 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.54 -0.09 22 0 0 0
26FEB26 9.00 C 0.40 0.40 0.40 0.40 -0.08 22 15 275 +15
26FEB26 9.25 C 0.00 0.00 0.00 0.30 -0.05 23 0 45 0
26FEB26 9.50 C 0.22 0.22 0.22 0.21 -0.05 22 15 105 0
26FEB26 9.75 C 0.00 0.00 0.00 0.14 -0.03 22 0 45 0
26FEB26 10.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.52 -0.13 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.42 -0.13 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.33 -0.13 87 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.23 -0.13 82 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.13 -0.13 77 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.03 -0.13 71 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.93 -0.13 63 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.83 -0.13 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.73 -0.13 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.63 -0.13 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.53 -0.13 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.43 -0.13 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.34 -0.13 66 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.24 -0.13 63 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.14 -0.13 59 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.03 -0.12 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.94 -0.13 50 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.84 -0.13 39 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.74 -0.13 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.64 -0.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.54 -0.13 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.44 -0.13 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.34 -0.14 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.25 -0.13 48 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.15 -0.13 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.02 -0.16 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.76 -0.17 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.66 -0.11 68 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.30 -0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.06 -0.13 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.83 -0.11 37 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.56 -0.13 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.32 -0.13 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.07 -0.13 20 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.84 -0.12 24 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.59 -0.12 20 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.35 -0.12 19 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.13 -0.10 19 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.93 -0.10 20 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.74 -0.09 20 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.58 -0.07 20 0 0 0
30MAR26 9.00 C 0.45 0.45 0.45 0.45 -0.05 20 45 45 +45
30MAR26 9.25 C 0.35 0.35 0.35 0.33 -0.05 20 30 186 +30
30MAR26 9.50 C 0.00 0.00 0.00 0.24 -0.03 20 0 77 0
30MAR26 9.75 C 0.00 0.00 0.00 0.17 -0.02 20 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.59 -0.09 98 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.49 -0.09 95 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.40 -0.08 95 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.30 -0.09 92 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.20 -0.09 89 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.10 -0.09 86 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.01 -0.08 86 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.91 -0.09 83 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.82 -0.08 83 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.72 -0.09 81 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.62 -0.09 78 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.53 -0.08 78 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.43 -0.09 75 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.34 -0.08 75 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.24 -0.08 73 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.15 -0.08 72 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.05 -0.08 70 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.96 -0.08 70 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.86 -0.08 68 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.76 -0.09 66 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.67 -0.08 65 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.57 -0.09 63 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.47 -0.09 61 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.37 -0.09 60 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.26 -0.11 56 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.18 -0.09 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.94 -0.08 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.69 -0.09 50 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.44 -0.09 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.19 -0.09 42 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.94 -0.09 38 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.69 -0.09 34 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.44 -0.10 31 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.17 -0.09 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.93 -0.09 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.65 -0.13 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.43 -0.12 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.24 -0.08 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.02 -0.09 17 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.84 -0.08 17 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.70 -0.05 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.55 -0.05 17 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.41 -0.04 17 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.33 -0.01 17 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.23 -0.03 17 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.17 -0.02 17 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 -0.01 16 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 17 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 20 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.69 -0.09 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.45 -0.09 24 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.20 -0.09 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.96 -0.09 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.73 -0.08 18 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.50 -0.08 17 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.29 -0.07 16 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 1.08 -0.07 15 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.89 -0.07 15 0 0 0
29SEP26 8.75 C 0.70 0.70 0.70 0.70 -0.10 14 15 140 -15
29SEP26 9.00 C 0.00 0.00 0.00 0.57 -0.06 14 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.45 -0.03 14 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 -0.04 14 0 254 0
29SEP26 9.75 C 0.00 0.00 0.00 0.26 -0.02 14 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.19 -0.02 14 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.01 13 0 62 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 0.00 14 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 18 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 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.45 -0.12 14 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.21 -0.12 13 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.98 -0.11 14 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.77 -0.09 15 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.53 -0.10 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.34 -0.09 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.12 -0.08 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 -0.08 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.78 -0.07 13 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.63 -0.06 13 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.50 -0.05 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.39 -0.05 13 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 -0.02 13 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.23 -0.02 13 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 -0.01 13 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 0.00 13 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 +0.01 13 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 15 0 0 0
TOTAL CALL 876 25,181 +735
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 272 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 263 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 233 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 214 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 196 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 191 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 185 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 180 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 175 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 171 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 166 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 157 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 152 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 140 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 136 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 132 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 124 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 0.00 108 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 76 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 35 0
30DEC25 8.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 88 0
30DEC25 8.75 P 0.00 0.00 0.00 0.10 +0.03 24 0 352 0
30DEC25 9.00 P 0.14 0.23 0.14 0.20 +0.05 24 606 1,781 +521
30DEC25 9.25 P 0.00 0.00 0.00 0.35 +0.07 24 0 504 0
30DEC25 9.50 P 0.00 0.00 0.00 0.54 +0.08 24 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.77 +0.10 27 0 300 0
30DEC25 10.00 P 0.00 0.00 0.00 1.00 +0.12 0 0 61 -70
30DEC25 10.50 P 0.00 0.00 0.00 1.50 +0.10 0 0 270 0
30DEC25 11.00 P 0.00 0.00 0.00 2.03 +0.13 57 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.53 +0.12 67 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.02 +0.10 71 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.52 +0.11 79 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.03 +0.11 92 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.53 +0.11 99 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.02 +0.11 101 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29JAN26 8.50 P 0.09 0.09 0.09 0.11 +0.03 23 10 40 +5
29JAN26 8.75 P 0.00 0.00 0.00 0.19 +0.04 23 0 135 0
29JAN26 9.00 P 0.30 0.30 0.30 0.30 +0.06 23 1 113 +1
29JAN26 9.25 P 0.00 0.00 0.00 0.45 +0.07 24 0 91 0
29JAN26 9.50 P 0.00 0.00 0.00 0.63 +0.08 25 0 122 0
29JAN26 9.75 P 0.00 0.00 0.00 0.81 +0.10 23 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 1.03 +0.11 24 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.53 +0.11 32 0 90 0
29JAN26 11.00 P 0.00 0.00 0.00 2.04 +0.14 40 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.53 +0.12 45 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.04 +0.12 53 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.54 +0.13 59 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.03 +0.11 62 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.53 +0.11 67 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.02 +0.11 68 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.23 +0.04 22 0 2 0
26FEB26 9.00 P 0.30 0.35 0.30 0.33 +0.05 21 3 69 +3
26FEB26 9.25 P 0.00 0.00 0.00 0.48 +0.06 22 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.65 +0.07 22 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.84 +0.08 22 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.04 +0.10 21 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.53 +0.11 27 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.04 +0.14 34 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.53 +0.12 38 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.04 +0.12 44 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.54 +0.13 49 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.03 +0.11 51 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.53 +0.11 56 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 94 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 84 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 79 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 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 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.10 +0.03 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.17 +0.05 20 0 0 0
30MAR26 8.75 P 0.24 0.24 0.24 0.26 +0.06 20 3 133 +3
30MAR26 9.00 P 0.00 0.00 0.00 0.35 +0.06 19 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.48 +0.06 19 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.65 +0.07 19 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.84 +0.08 19 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.05 +0.11 20 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.53 +0.11 24 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 2.04 +0.12 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.53 +0.12 33 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.04 +0.12 39 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.54 +0.13 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.03 +0.11 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.53 +0.11 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.02 +0.11 50 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 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 54 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 51 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.13 +0.03 16 0 270 0
29JUN26 8.50 P 0.00 0.00 0.00 0.20 +0.04 17 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.29 +0.05 17 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.40 +0.06 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.55 +0.08 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.67 +0.09 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.87 +0.11 17 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.06 +0.11 17 0 0 0
29JUN26 10.50 P 1.48 1.48 1.48 1.53 +0.11 19 3 10 +3
29JUN26 11.00 P 0.00 0.00 0.00 2.04 +0.12 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.53 +0.12 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.04 +0.12 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.54 +0.13 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.03 +0.11 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.53 +0.11 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.02 +0.11 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 +0.02 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 +0.02 15 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 +0.03 14 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 +0.04 14 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 +0.05 14 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 +0.06 14 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.55 +0.08 15 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.67 +0.09 14 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.87 +0.11 15 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.06 +0.11 15 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.53 +0.11 17 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.04 +0.12 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.53 +0.10 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.04 +0.12 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.54 +0.13 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.03 +0.11 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.53 +0.11 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.02 +0.11 36 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 13 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 +0.02 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 +0.02 13 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 +0.02 13 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 +0.04 13 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.21 +0.05 13 0 15 0
30DEC26 8.75 P 0.30 0.30 0.30 0.30 +0.06 13 15 15 +15
30DEC26 9.00 P 0.00 0.00 0.00 0.40 +0.06 13 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.55 +0.08 14 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 +0.09 13 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.87 +0.11 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.06 +0.11 14 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.53 +0.11 16 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.04 +0.12 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.53 +0.10 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.04 +0.12 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.54 +0.13 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.03 +0.11 30 0 0 0
TOTAL PUT 641 6,758 +481
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 99 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 368 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 403 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 71 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 90 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 124 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 0.00 147 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 545 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 100 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 0.00 233 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 75 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$ 3.93
30DEC25 1.85 C 0.00 0.00 0.00 2.10 +0.05 181 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 2.05 +0.05 175 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 2.00 +0.06 169 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.95 +0.06 163 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.85 +0.06 153 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.75 +0.06 142 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.65 +0.05 133 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.55 +0.06 123 0 150 0
30DEC25 2.50 C 0.00 0.00 0.00 1.45 +0.06 114 0 150 0
30DEC25 2.60 C 0.00 0.00 0.00 1.35 +0.06 106 0 120 0
30DEC25 2.70 C 0.00 0.00 0.00 1.25 +0.05 97 0 30 0
30DEC25 2.80 C 0.00 0.00 0.00 1.15 +0.05 89 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.05 +0.05 81 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.95 +0.05 73 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.85 +0.05 66 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.75 +0.04 59 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.65 +0.03 51 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.56 +0.04 51 0 80 0
30DEC25 3.50 C 0.00 0.00 0.00 0.47 +0.03 49 0 202 0
30DEC25 3.60 C 0.00 0.00 0.00 0.39 +0.03 49 0 39 0
30DEC25 3.70 C 0.00 0.00 0.00 0.32 +0.02 49 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.26 +0.02 50 0 66 0
30DEC25 3.90 C 0.00 0.00 0.00 0.22 +0.03 55 0 14 0
30DEC25 4.00 C 0.17 0.17 0.17 0.17 +0.02 54 2 181 +2
30DEC25 4.10 C 0.14 0.14 0.14 0.13 +0.01 53 48 134 +46
30DEC25 4.20 C 0.00 0.00 0.00 0.10 0.00 54 0 138 0
30DEC25 4.30 C 0.10 0.10 0.10 0.08 +0.01 55 1 147 0
30DEC25 4.40 C 0.00 0.00 0.00 0.06 +0.01 56 0 100 0
30DEC25 4.50 C 0.07 0.07 0.07 0.04 0.00 54 5 89 -5
30DEC25 4.60 C 0.06 0.06 0.06 0.03 0.00 54 25 344 0
30DEC25 4.70 C 0.00 0.00 0.00 0.02 0.00 54 0 20 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 274 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29JAN26 2.20 C 0.00 0.00 0.00 1.76 +0.04 95 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.66 +0.04 88 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.56 +0.05 82 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.46 +0.05 75 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.35 +0.03 60 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.26 +0.05 64 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.16 +0.04 59 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.06 +0.06 53 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.96 +0.06 48 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.87 +0.06 48 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.78 +0.05 47 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.69 +0.04 45 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.61 +0.03 46 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.54 +0.03 47 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.47 +0.03 47 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.41 +0.03 47 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.32 +0.04 51 0 30 0
29JAN26 4.00 C 0.00 0.00 0.00 0.27 +0.02 50 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.23 +0.02 50 0 60 0
29JAN26 4.20 C 0.00 0.00 0.00 0.20 +0.02 51 0 303 0
29JAN26 4.30 C 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.14 +0.01 51 0 67 0
29JAN26 4.50 C 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
29JAN26 4.60 C 0.14 0.14 0.14 0.10 +0.01 52 30 30 +30
29JAN26 4.70 C 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.07 +0.01 52 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.05 0.00 50 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.04 0.00 50 0 8 0
29JAN26 5.25 C 0.00 0.00 0.00 0.03 +0.01 53 0 12 0
26FEB26 2.30 C 0.00 0.00 0.00 1.66 +0.04 66 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.56 +0.04 61 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.46 +0.04 56 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.36 +0.04 52 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.26 +0.04 47 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.16 +0.04 43 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.06 +0.05 38 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.97 +0.04 40 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.88 +0.04 40 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.81 +0.05 44 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.73 +0.04 44 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.66 +0.04 45 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.60 +0.05 47 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.53 +0.04 46 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.48 +0.04 48 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.42 +0.04 47 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.38 +0.04 48 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.34 +0.04 49 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.31 +0.04 51 0 3 0
26FEB26 4.20 C 0.00 0.00 0.00 0.26 +0.02 49 0 0 0
26FEB26 4.30 C 0.25 0.25 0.25 0.24 +0.04 51 5 59 +5
26FEB26 4.40 C 0.00 0.00 0.00 0.21 +0.03 51 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.18 +0.03 50 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.16 +0.03 51 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.14 +0.03 51 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.12 +0.02 51 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.10 +0.02 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.09 +0.02 51 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.06 +0.01 51 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.11 +0.05 73 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.05 +0.04 54 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.00 +0.04 51 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.96 +0.05 65 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.86 +0.05 60 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.76 +0.04 55 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.67 +0.05 58 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.57 +0.05 54 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.46 +0.04 42 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.36 +0.03 38 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.27 +0.05 41 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.17 +0.03 37 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.07 +0.04 34 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.99 +0.03 38 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.91 +0.04 40 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.84 +0.04 42 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.77 +0.04 43 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.70 +0.04 43 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.64 +0.04 44 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.58 +0.04 45 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.52 +0.03 44 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.47 +0.03 45 0 31 0
30MAR26 3.90 C 0.00 0.00 0.00 0.42 0.00 45 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.39 +0.03 47 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.36 +0.03 48 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.32 +0.03 48 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.29 +0.03 48 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.23 +0.03 48 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.20 +0.02 48 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.11 +0.04 40 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.06 +0.04 30 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.97 +0.04 48 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.87 +0.04 43 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.78 +0.04 46 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.67 +0.04 35 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.58 +0.04 39 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.49 +0.04 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.40 +0.04 40 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.31 +0.05 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.23 +0.04 41 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.15 +0.04 41 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.07 +0.04 41 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.00 +0.04 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.93 +0.04 42 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.87 +0.04 43 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.81 +0.04 43 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.75 +0.04 43 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.70 +0.04 44 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.65 +0.04 44 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.61 +0.04 45 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.56 +0.03 45 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.52 +0.03 45 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.49 +0.04 46 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.45 +0.02 46 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.41 +0.02 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.38 +0.02 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.34 +0.01 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.32 +0.02 46 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.24 +0.01 45 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.78 +0.04 39 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.69 +0.04 39 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.60 +0.04 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.52 +0.05 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.44 +0.04 41 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.36 +0.04 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.28 +0.04 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.21 +0.04 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.14 +0.04 42 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.08 +0.04 43 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.02 +0.05 43 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.96 +0.04 43 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.90 +0.03 43 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.85 +0.04 44 0 5 0
29SEP26 3.60 C 0.00 0.00 0.00 0.80 +0.04 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.76 +0.03 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.71 +0.03 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.66 +0.03 44 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.63 +0.04 45 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.59 +0.03 45 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.55 +0.02 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.53 +0.03 46 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.49 +0.01 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.46 +0.02 45 0 19 0
29SEP26 4.60 C 0.00 0.00 0.00 0.43 +0.02 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.37 +0.01 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.35 +0.02 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.52 +0.05 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.44 +0.04 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.34 +0.04 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.28 +0.04 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.23 +0.06 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.15 +0.04 42 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.09 +0.04 42 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.04 +0.04 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.99 +0.04 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.94 +0.04 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.89 +0.04 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.85 +0.04 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.80 +0.04 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.77 +0.05 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.72 +0.03 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.69 +0.03 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.67 +0.04 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.63 +0.03 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.60 +0.04 46 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.56 +0.03 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.53 +0.03 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.50 +0.03 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 +0.03 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.45 +0.03 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.43 +0.03 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 +0.03 45 0 0 0
TOTAL CALL 116 5,100 +78
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 150 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 140 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 131 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 122 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 105 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 70 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 61 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 88 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30DEC25 3.30 P 0.00 0.00 0.00 0.02 0.00 56 0 144 0
30DEC25 3.40 P 0.00 0.00 0.00 0.03 0.00 54 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 106 0
30DEC25 3.60 P 0.00 0.00 0.00 0.06 -0.02 51 0 93 0
30DEC25 3.70 P 0.08 0.08 0.08 0.09 -0.02 51 25 52 0
30DEC25 3.80 P 0.00 0.00 0.00 0.13 -0.02 52 0 68 0
30DEC25 3.90 P 0.17 0.17 0.17 0.17 -0.04 51 3 79 +3
30DEC25 4.00 P 0.23 0.23 0.21 0.23 -0.03 53 3 168 +3
30DEC25 4.10 P 0.00 0.00 0.00 0.28 -0.05 49 0 59 0
30DEC25 4.20 P 0.00 0.00 0.00 0.37 -0.04 55 0 53 0
30DEC25 4.30 P 0.00 0.00 0.00 0.45 -0.03 57 0 51 0
30DEC25 4.40 P 0.00 0.00 0.00 0.53 -0.04 58 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.62 -0.04 60 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.71 -0.04 62 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.80 -0.05 63 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.89 -0.05 62 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.99 -0.05 67 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.08 -0.05 63 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.32 -0.07 0 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.02 0.00 50 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.03 0.00 50 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.04 0.00 49 0 30 0
29JAN26 3.30 P 0.03 0.03 0.03 0.05 -0.01 47 3 96 +3
29JAN26 3.40 P 0.05 0.05 0.05 0.08 0.00 49 1 143 +1
29JAN26 3.50 P 0.00 0.00 0.00 0.10 -0.01 48 0 89 0
29JAN26 3.60 P 0.00 0.00 0.00 0.13 -0.01 48 0 7 0
29JAN26 3.70 P 0.00 0.00 0.00 0.17 -0.02 48 0 1 0
29JAN26 3.80 P 0.00 0.00 0.00 0.21 -0.03 48 0 16 0
29JAN26 3.90 P 0.00 0.00 0.00 0.26 -0.03 48 0 1 0
29JAN26 4.00 P 0.00 0.00 0.00 0.32 -0.03 49 0 10 0
29JAN26 4.10 P 0.00 0.00 0.00 0.39 -0.02 51 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.46 -0.02 52 0 43 0
29JAN26 4.30 P 0.00 0.00 0.00 0.53 -0.03 53 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.60 -0.03 52 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.68 -0.03 53 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.77 -0.03 55 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.85 -0.04 55 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.94 -0.04 56 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.03 -0.04 57 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.13 -0.04 60 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.37 -0.04 66 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.02 0.00 48 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.03 0.00 49 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.04 0.00 48 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.06 0.00 50 0 72 0
26FEB26 3.20 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.12 0.00 48 0 50 0
26FEB26 3.50 P 0.00 0.00 0.00 0.16 +0.01 49 0 101 0
26FEB26 3.60 P 0.00 0.00 0.00 0.19 0.00 48 0 71 0
26FEB26 3.70 P 0.00 0.00 0.00 0.23 0.00 48 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.27 0.00 48 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.32 -0.01 48 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.38 -0.02 48 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.44 -0.02 49 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.51 -0.02 50 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.59 -0.01 52 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.67 -0.01 53 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.74 -0.01 53 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.82 -0.01 53 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.90 -0.02 54 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.99 -0.02 55 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.07 -0.02 55 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.16 -0.03 56 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.39 -0.03 58 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 +0.01 48 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.04 0.00 48 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.05 0.00 47 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.06 0.00 46 0 30 0
30MAR26 3.10 P 0.00 0.00 0.00 0.08 0.00 46 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.13 0.00 47 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.16 0.00 47 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.19 0.00 46 0 57 0
30MAR26 3.60 P 0.00 0.00 0.00 0.23 0.00 46 0 40 0
30MAR26 3.70 P 0.00 0.00 0.00 0.27 0.00 46 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.31 -0.01 45 0 7 0
30MAR26 3.90 P 0.00 0.00 0.00 0.36 -0.03 45 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.43 -0.01 47 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.49 -0.02 47 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.56 -0.02 48 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.63 -0.01 49 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.70 -0.02 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.78 -0.01 50 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.85 -0.02 50 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.93 -0.02 50 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.02 -0.02 52 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.10 -0.02 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.19 -0.02 53 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.41 -0.03 54 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 44 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 45 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 -0.01 44 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 0.00 44 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.15 -0.01 44 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.18 -0.01 44 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.21 -0.01 44 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.33 -0.01 44 0 3 0
29JUN26 3.70 P 0.00 0.00 0.00 0.38 -0.01 44 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.43 -0.02 44 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.48 -0.03 44 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.54 -0.02 45 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.61 -0.03 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.68 -0.02 47 0 6 0
29JUN26 4.30 P 0.00 0.00 0.00 0.74 -0.03 46 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.81 -0.03 47 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.88 -0.03 47 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.96 -0.02 47 0 6 0
29JUN26 4.70 P 0.00 0.00 0.00 1.03 -0.03 47 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.11 -0.03 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.19 -0.03 48 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.27 -0.03 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.48 -0.03 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 -0.01 44 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.11 0.00 44 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 59 0
29SEP26 3.10 P 0.00 0.00 0.00 0.21 -0.01 43 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.25 -0.01 44 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.32 -0.02 43 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.37 -0.01 44 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.47 -0.01 44 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.52 -0.01 44 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.58 -0.02 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.63 -0.03 44 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.69 -0.03 44 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.76 -0.03 45 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.83 -0.03 46 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.90 -0.02 46 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.97 -0.03 46 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.04 -0.03 46 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.12 -0.03 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.20 -0.02 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.27 -0.03 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.35 -0.03 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.55 -0.04 48 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 0.00 44 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 0.00 44 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 0.00 44 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 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 0.00 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 -0.01 44 0 2 0
30DEC26 3.50 P 0.00 0.00 0.00 0.44 -0.01 44 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.49 -0.01 44 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.54 -0.01 44 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 -0.01 45 0 2 0
30DEC26 3.90 P 0.00 0.00 0.00 0.65 -0.01 45 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.71 0.00 45 0 7 0
30DEC26 4.10 P 0.00 0.00 0.00 0.77 -0.02 45 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.84 -0.02 45 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.90 -0.02 45 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.97 -0.02 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.04 -0.02 45 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 1.12 0.00 46 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 1.19 -0.02 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.27 -0.01 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.34 -0.02 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.42 -0.01 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.62 -0.02 48 0 0 0
TOTAL PUT 35 3,504 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 17.68
30DEC25 9.50 C 0.00 0.00 0.00 8.21 +0.18 116 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.96 +0.18 111 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 7.71 +0.18 106 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.20 +0.17 79 0 140 0
30DEC25 11.00 C 0.00 0.00 0.00 6.70 +0.19 68 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 6.20 +0.18 49 0 145 0
30DEC25 12.00 C 0.00 0.00 0.00 5.68 +0.15 0 0 180 0
30DEC25 12.50 C 0.00 0.00 0.00 5.19 +0.18 0 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 4.71 +0.20 57 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 4.21 +0.18 50 0 16 0
30DEC25 14.00 C 0.00 0.00 0.00 3.71 +0.19 43 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.21 +0.17 36 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 2.71 +0.17 30 0 18 0
30DEC25 15.50 C 0.00 0.00 0.00 2.22 +0.16 30 0 24 0
30DEC25 16.00 C 1.65 1.75 1.63 1.76 +0.17 32 20 144 -12
30DEC25 16.50 C 0.00 0.00 0.00 1.29 +0.15 28 0 431 0
30DEC25 17.00 C 0.95 0.95 0.95 0.91 +0.13 29 1 249 0
30DEC25 17.50 C 0.62 0.63 0.58 0.58 +0.08 28 53 228 -24
30DEC25 18.00 C 0.32 0.42 0.32 0.36 +0.06 29 10 827 0
30DEC25 18.50 C 0.17 0.26 0.17 0.20 +0.03 29 58 504 -25
30DEC25 19.00 C 0.13 0.13 0.12 0.11 +0.02 30 2 726 +1
30DEC25 19.50 C 0.07 0.08 0.07 0.05 +0.01 29 42 699 -36
30DEC25 20.00 C 0.04 0.04 0.04 0.02 0.00 29 29 1,104 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,226 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,119 0
30DEC25 23.00 C 0.02 0.02 0.02 0.01 0.00 49 1 335 -1
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 80 0 205 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 5.73 +0.16 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.24 +0.16 39 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.75 +0.18 39 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.27 +0.17 40 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.76 +0.17 33 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.28 +0.15 32 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.82 +0.15 32 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 2.45 +0.23 37 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 1.95 +0.14 31 0 55 0
29JAN26 16.50 C 0.00 0.00 0.00 1.57 +0.13 31 0 12 0
29JAN26 17.00 C 1.23 1.23 1.23 1.24 +0.11 31 17 142 0
29JAN26 17.50 C 1.03 1.03 1.03 0.97 +0.09 32 1 110 -1
29JAN26 18.00 C 0.00 0.00 0.00 0.74 +0.08 32 0 104 0
29JAN26 18.50 C 0.57 0.57 0.57 0.57 +0.07 33 3 47 +3
29JAN26 19.00 C 0.48 0.48 0.43 0.41 +0.04 33 46 173 +3
29JAN26 19.50 C 0.33 0.33 0.33 0.29 +0.03 33 4 184 +4
29JAN26 20.00 C 0.22 0.25 0.22 0.20 +0.02 32 10 159 +10
29JAN26 21.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 327 0
29JAN26 22.00 C 0.06 0.07 0.06 0.04 0.00 33 3 1,793 0
29JAN26 23.00 C 0.05 0.05 0.05 0.02 0.00 34 14 170 +14
29JAN26 24.00 C 0.03 0.03 0.03 0.01 0.00 35 20 91 +20
29JAN26 25.00 C 0.02 0.02 0.02 0.01 0.00 39 20 123 +20
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.78 +0.16 41 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.26 +0.12 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.82 +0.17 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.34 +0.17 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.87 +0.17 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.37 +0.12 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.96 +0.16 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.55 +0.15 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.18 +0.15 34 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.83 +0.18 33 0 47 0
26FEB26 17.00 C 0.00 0.00 0.00 1.50 +0.12 33 0 60 0
26FEB26 17.50 C 1.32 1.32 1.32 1.23 +0.11 33 2 113 0
26FEB26 18.00 C 0.00 0.00 0.00 1.01 +0.11 33 0 75 0
26FEB26 18.50 C 0.82 0.82 0.82 0.82 +0.08 34 1 49 +1
26FEB26 19.00 C 0.00 0.00 0.00 0.66 +0.07 34 0 128 0
26FEB26 19.50 C 0.00 0.00 0.00 0.52 +0.07 34 0 80 0
26FEB26 20.00 C 0.44 0.44 0.44 0.40 +0.05 34 2 105 +2
26FEB26 21.00 C 0.00 0.00 0.00 0.23 +0.03 34 0 84 0
26FEB26 22.00 C 0.21 0.21 0.21 0.13 +0.02 34 1 31 0
26FEB26 23.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 22 0
26FEB26 24.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 64 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 34 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 8.24 +0.17 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.00 +0.16 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.79 +0.21 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.27 +0.18 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.81 +0.19 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.34 +0.16 44 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.82 +0.13 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.38 +0.18 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.91 +0.17 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.45 +0.17 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.01 +0.20 38 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 3.58 +0.20 37 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.15 +0.15 35 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.77 +0.14 35 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.42 +0.13 35 0 55 0
30MAR26 16.50 C 0.00 0.00 0.00 2.08 +0.14 35 0 96 0
30MAR26 17.00 C 0.00 0.00 0.00 1.79 +0.12 35 0 35 0
30MAR26 17.50 C 0.00 0.00 0.00 1.53 +0.11 35 0 1,011 0
30MAR26 18.00 C 0.00 0.00 0.00 1.31 +0.10 35 0 36 0
30MAR26 18.50 C 0.00 0.00 0.00 1.11 +0.08 35 0 84 0
30MAR26 19.00 C 0.00 0.00 0.00 0.95 +0.08 36 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 0.79 +0.07 36 0 1,092 0
30MAR26 20.00 C 0.00 0.00 0.00 0.65 +0.06 36 0 640 0
30MAR26 21.00 C 0.00 0.00 0.00 0.44 +0.05 36 0 199 0
30MAR26 22.00 C 0.00 0.00 0.00 0.29 +0.04 36 0 137 0
30MAR26 23.00 C 0.00 0.00 0.00 0.19 +0.03 36 0 223 0
30MAR26 24.00 C 0.19 0.20 0.19 0.12 +0.02 36 8 65 +8
30MAR26 25.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 72 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 36 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 36 0 102 0
30MAR26 29.00 C 0.05 0.05 0.05 0.01 0.00 35 60 136 +52
29JUN26 11.50 C 0.00 0.00 0.00 6.44 +0.12 39 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.94 +0.09 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.49 +0.09 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.09 +0.12 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.67 +0.12 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.31 +0.21 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.88 +0.16 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.55 +0.13 38 0 5 0
29JUN26 15.50 C 0.00 0.00 0.00 3.16 +0.12 36 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.84 +0.11 36 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.54 +0.07 36 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 2.32 +0.10 37 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 2.08 +0.10 37 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.85 +0.10 37 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.64 +0.08 37 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.44 +0.07 37 0 73 0
29JUN26 19.50 C 0.00 0.00 0.00 1.27 +0.06 37 0 21 0
29JUN26 20.00 C 0.00 0.00 0.00 1.11 +0.06 37 0 822 0
29JUN26 21.00 C 0.00 0.00 0.00 0.85 +0.04 37 0 72 0
29JUN26 22.00 C 0.00 0.00 0.00 0.65 +0.04 37 0 43 0
29JUN26 23.00 C 0.00 0.00 0.00 0.49 +0.03 37 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.36 +0.02 37 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 0.27 +0.02 37 0 63 0
29JUN26 26.00 C 0.00 0.00 0.00 0.20 +0.01 36 0 99 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 18 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 0.00 36 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 6.09 +0.13 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.63 +0.12 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.27 +0.17 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.87 +0.15 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.50 +0.16 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.15 +0.16 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.82 +0.14 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.51 +0.14 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.22 +0.12 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.91 +0.07 38 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.71 +0.11 39 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 2.49 +0.11 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.28 +0.10 39 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 2.07 +0.09 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.89 +0.08 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.71 +0.08 39 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 1.56 +0.07 39 0 28 0
29SEP26 21.00 C 0.00 0.00 0.00 1.28 +0.07 38 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 1.05 +0.05 38 0 35 0
29SEP26 23.00 C 0.00 0.00 0.00 0.86 +0.05 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 0.70 +0.04 38 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.57 +0.03 38 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.46 +0.02 38 0 17 0
29SEP26 27.00 C 0.52 0.56 0.52 0.38 +0.03 38 7 6 +5
29SEP26 28.00 C 0.48 0.48 0.48 0.31 +0.02 38 2 11 +2
29SEP26 29.00 C 0.00 0.00 0.00 0.25 +0.02 38 0 35 0
30DEC26 12.50 C 0.00 0.00 0.00 5.85 +0.16 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.46 +0.17 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.11 +0.17 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.76 +0.13 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.43 +0.12 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.13 +0.13 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.85 +0.11 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.58 +0.13 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.32 +0.12 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.09 +0.12 39 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.86 +0.10 39 0 0 0
30DEC26 18.00 C 2.76 2.76 2.75 2.66 +0.11 39 8 8 +8
30DEC26 18.50 C 0.00 0.00 0.00 2.46 +0.11 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.29 +0.11 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.12 +0.11 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.95 +0.10 39 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 1.67 +0.09 39 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 1.42 +0.08 39 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 1.21 +0.08 38 0 3 0
30DEC26 24.00 C 1.15 1.15 1.15 1.03 +0.07 39 2 2 +2
TOTAL CALL 447 21,228 +56
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 180 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 216 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 126 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 171 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 402 0
30DEC25 15.50 P 0.03 0.03 0.03 0.02 0.00 32 21 659 -5
30DEC25 16.00 P 0.06 0.06 0.05 0.04 -0.02 30 204 1,158 -177
30DEC25 16.50 P 0.10 0.12 0.10 0.10 -0.03 30 45 1,477 0
30DEC25 17.00 P 0.21 0.23 0.18 0.21 -0.06 29 155 607 +79
30DEC25 17.50 P 0.39 0.41 0.36 0.40 -0.08 30 106 865 +33
30DEC25 18.00 P 0.63 0.68 0.63 0.67 -0.11 30 71 1,370 +2
30DEC25 18.50 P 1.06 1.07 1.02 1.02 -0.14 31 48 273 -2
30DEC25 19.00 P 0.00 0.00 0.00 1.44 -0.15 33 0 689 0
30DEC25 19.50 P 0.00 0.00 0.00 1.85 -0.16 30 0 712 0
30DEC25 20.00 P 0.00 0.00 0.00 2.32 -0.17 0 0 185 0
30DEC25 21.00 P 0.00 0.00 0.00 3.36 -0.18 48 0 77 0
30DEC25 22.00 P 0.00 0.00 0.00 4.36 -0.18 58 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 5.32 -0.21 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.32 -0.21 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.32 -0.23 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.32 -0.21 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.33 -0.19 86 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.32 -0.22 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.33 -0.21 98 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 23 0
29JAN26 13.50 P 0.02 0.02 0.02 0.01 -0.01 34 10 54 +10
29JAN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 89 0
29JAN26 14.50 P 0.06 0.06 0.06 0.04 -0.01 33 3 191 0
29JAN26 15.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 228 0
29JAN26 15.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 177 0
29JAN26 16.00 P 0.21 0.23 0.21 0.22 -0.04 32 20 336 +17
29JAN26 16.50 P 0.33 0.36 0.33 0.34 -0.05 32 50 315 -18
29JAN26 17.00 P 0.48 0.52 0.48 0.52 -0.07 32 3 347 +1
29JAN26 17.50 P 0.71 0.74 0.71 0.73 -0.10 32 27 256 0
29JAN26 18.00 P 0.99 1.01 0.99 1.00 -0.12 32 3 121 +1
29JAN26 18.50 P 1.33 1.33 1.30 1.33 -0.12 33 6 115 -6
29JAN26 19.00 P 1.68 1.68 1.68 1.70 -0.13 34 2 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.10 -0.14 35 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 2.52 -0.15 36 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 3.40 -0.17 36 0 26 0
29JAN26 22.00 P 0.00 0.00 0.00 4.43 -0.20 46 0 54 0
29JAN26 23.00 P 0.00 0.00 0.00 5.35 -0.22 44 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.35 -0.22 49 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.35 -0.20 54 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.35 -0.18 59 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.35 -0.21 64 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.35 -0.21 69 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.35 -0.21 73 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 8 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 4 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 18 0
26FEB26 14.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 100 0
26FEB26 14.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 108 0
26FEB26 15.00 P 0.18 0.18 0.18 0.18 -0.02 34 55 102 +6
26FEB26 15.50 P 0.27 0.27 0.27 0.27 -0.03 33 3 163 0
26FEB26 16.00 P 0.00 0.00 0.00 0.39 -0.03 33 0 198 0
26FEB26 16.50 P 0.53 0.54 0.53 0.53 -0.06 33 31 296 +5
26FEB26 17.00 P 0.00 0.00 0.00 0.72 -0.07 33 0 261 0
26FEB26 17.50 P 0.00 0.00 0.00 0.96 -0.08 33 0 291 0
26FEB26 18.00 P 0.00 0.00 0.00 1.23 -0.10 34 0 16 0
26FEB26 18.50 P 1.49 1.49 1.49 1.56 -0.10 35 15 15 0
26FEB26 19.00 P 0.00 0.00 0.00 1.91 -0.10 35 0 19 0
26FEB26 19.50 P 0.00 0.00 0.00 2.22 -0.11 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.60 -0.13 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.51 -0.15 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.43 -0.20 38 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.36 -0.21 38 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.35 -0.22 42 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.38 -0.17 49 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.38 -0.15 54 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.38 -0.18 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 38 0 19 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 0.00 37 0 41 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 16 0
30MAR26 13.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 19 0
30MAR26 13.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 0.16 -0.02 35 0 86 0
30MAR26 14.50 P 0.00 0.00 0.00 0.24 -0.01 36 0 124 0
30MAR26 15.00 P 0.00 0.00 0.00 0.33 -0.03 35 0 370 0
30MAR26 15.50 P 0.45 0.45 0.45 0.45 -0.04 35 2 408 -2
30MAR26 16.00 P 0.59 0.59 0.59 0.59 -0.05 35 36 799 +36
30MAR26 16.50 P 0.00 0.00 0.00 0.76 -0.06 35 0 413 0
30MAR26 17.00 P 0.00 0.00 0.00 0.97 -0.07 35 0 171 0
30MAR26 17.50 P 0.00 0.00 0.00 1.21 -0.08 35 0 452 0
30MAR26 18.00 P 0.00 0.00 0.00 1.48 -0.10 35 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 1.79 -0.11 36 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.13 -0.10 36 0 59 0
30MAR26 19.50 P 0.00 0.00 0.00 2.48 -0.12 36 0 165 0
30MAR26 20.00 P 0.00 0.00 0.00 2.80 -0.17 35 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 3.67 -0.15 38 0 4 0
30MAR26 22.00 P 0.00 0.00 0.00 4.52 -0.13 38 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.43 -0.14 38 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.37 -0.20 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.38 -0.17 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.38 -0.16 47 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.38 -0.18 50 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.35 -0.21 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.37 -0.19 56 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.22 -0.02 37 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 0.29 -0.03 36 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.39 -0.02 36 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.49 -0.03 36 0 192 0
29JUN26 14.50 P 0.61 0.61 0.61 0.62 -0.03 36 55 147 +55
29JUN26 15.00 P 0.75 0.75 0.75 0.77 -0.04 36 50 248 0
29JUN26 15.50 P 0.00 0.00 0.00 0.94 -0.05 36 0 242 0
29JUN26 16.00 P 1.12 1.13 1.12 1.13 -0.06 35 111 1,215 +110
29JUN26 16.50 P 1.33 1.33 1.33 1.34 -0.08 35 2 291 +2
29JUN26 17.00 P 0.00 0.00 0.00 1.58 -0.07 35 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 1.84 -0.09 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.12 -0.11 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.43 -0.12 35 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 2.77 -0.12 36 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.11 -0.13 35 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.48 -0.09 36 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.22 -0.03 35 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 5.05 -0.12 36 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 5.90 -0.13 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.77 -0.13 36 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.67 -0.13 36 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.59 -0.15 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.52 -0.13 35 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.46 -0.15 34 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.41 -0.15 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 -0.02 37 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.41 -0.02 38 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.51 -0.02 37 0 12 0
29SEP26 13.50 P 0.61 0.61 0.61 0.64 -0.02 37 1 34 +1
29SEP26 14.00 P 0.00 0.00 0.00 0.77 -0.04 37 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 0.94 -0.03 37 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.10 -0.05 37 0 65 0
29SEP26 15.50 P 0.00 0.00 0.00 1.31 -0.04 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.51 -0.06 37 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 1.75 -0.06 37 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 1.99 -0.06 37 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.25 -0.08 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.53 -0.08 36 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 2.82 -0.11 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.15 -0.11 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.50 -0.11 37 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 3.85 -0.12 37 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 4.58 -0.11 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.37 -0.11 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.19 -0.12 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.04 -0.13 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.91 -0.13 38 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 8.80 -0.14 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.70 -0.15 37 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.62 -0.18 37 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.55 -0.15 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.57 -0.01 38 0 4 0
30DEC26 13.00 P 0.00 0.00 0.00 0.70 -0.01 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.83 -0.02 37 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 1.00 -0.02 37 0 5 0
30DEC26 14.50 P 1.08 1.10 1.08 1.17 -0.02 37 6 22 +6
30DEC26 15.00 P 0.00 0.00 0.00 1.36 -0.03 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.56 -0.03 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.78 -0.04 37 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 2.02 -0.04 37 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.27 -0.04 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.54 -0.05 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.82 -0.05 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.10 -0.09 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.42 -0.09 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.75 -0.10 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.12 -0.08 37 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.83 -0.08 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.60 -0.12 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.40 -0.13 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.23 -0.13 37 0 0 0
TOTAL PUT 1,141 22,715 +154
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$ 8.26
30DEC25 4.80 C 0.00 0.00 0.00 3.48 0.00 112 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.38 0.00 108 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.29 +0.01 115 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.52 -0.01 42 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.07 +0.04 84 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.32 -0.01 56 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.79 -0.06 28 0 2 0
30DEC25 7.75 C 0.59 0.59 0.59 0.59 -0.02 32 1 2 +1
30DEC25 8.00 C 0.44 0.44 0.44 0.43 -0.02 35 1 21 -1
30DEC25 8.25 C 0.00 0.00 0.00 0.29 0.00 36 0 87 0
30DEC25 8.50 C 0.00 0.00 0.00 0.18 0.00 35 0 60 0
30DEC25 8.75 C 0.00 0.00 0.00 0.11 +0.01 36 0 32 0
30DEC25 9.00 C 0.00 0.00 0.00 0.06 0.00 35 0 80 0
30DEC25 9.25 C 0.00 0.00 0.00 0.03 0.00 35 0 163 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 0.00 37 0 51 0
30DEC25 9.75 C 0.01 0.01 0.01 0.01 0.00 37 30 103 -30
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 68 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 72 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 63 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.27 - 0 0 0 -
29JAN26 6.25 C 0.00 0.00 0.00 2.07 -0.02 48 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.83 +0.01 45 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.56 -0.04 34 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.37 0.00 41 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.15 0.00 39 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.91 -0.04 33 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.74 -0.02 35 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.59 -0.01 35 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.45 0.00 35 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.33 -0.01 34 0 15 0
29JAN26 8.75 C 0.00 0.00 0.00 0.24 0.00 34 0 79 0
29JAN26 9.00 C 0.18 0.18 0.18 0.17 0.00 34 3 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.12 0.00 34 0 8 0
29JAN26 9.50 C 0.00 0.00 0.00 0.09 0.00 35 0 19 0
29JAN26 9.75 C 0.00 0.00 0.00 0.06 0.00 35 0 4 0
29JAN26 10.00 C 0.05 0.05 0.05 0.04 0.00 35 5 74 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 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 62 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.35 - 48 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 2.13 -0.01 48 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.89 +0.01 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.65 +0.01 40 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.43 -0.01 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.23 -0.01 38 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.03 -0.01 36 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.85 -0.02 35 0 0 0
26FEB26 8.00 C 0.66 0.66 0.66 0.71 0.00 36 8 38 +8
26FEB26 8.25 C 0.55 0.55 0.55 0.55 -0.03 34 9 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.46 0.00 35 0 11 0
26FEB26 8.75 C 0.32 0.34 0.32 0.36 -0.01 35 29 10 -10
26FEB26 9.00 C 0.24 0.24 0.24 0.27 -0.01 34 15 24 0
26FEB26 9.25 C 0.21 0.21 0.19 0.21 -0.01 34 30 31 +27
26FEB26 9.50 C 0.17 0.17 0.17 0.16 -0.01 34 30 46 +30
26FEB26 9.75 C 0.00 0.00 0.00 0.12 -0.01 34 0 60 0
26FEB26 10.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 31 0
26FEB26 10.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 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 3.53 -0.06 54 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.43 0.00 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.34 -0.04 54 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.10 +0.01 51 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.86 -0.06 49 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.66 -0.01 53 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.39 -0.04 44 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.16 -0.03 43 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.94 0.00 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.73 -0.02 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.53 -0.01 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.29 -0.05 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.16 -0.01 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.99 -0.02 37 0 1 0
30MAR26 8.00 C 0.79 0.79 0.79 0.82 -0.02 36 11 11 +10
30MAR26 8.25 C 0.00 0.00 0.00 0.69 -0.02 35 0 19 0
30MAR26 8.50 C 0.00 0.00 0.00 0.58 -0.02 36 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.48 -0.01 35 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.39 -0.01 35 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.32 -0.01 35 0 6 0
30MAR26 9.50 C 0.00 0.00 0.00 0.26 -0.01 35 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.21 -0.01 35 0 2 0
30MAR26 10.00 C 0.19 0.19 0.19 0.18 0.00 36 1 7 +1
30MAR26 10.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.08 0.00 37 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 0.00 37 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 3.46 -0.03 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.36 -0.04 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.15 -0.01 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.92 -0.01 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.69 -0.03 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.48 -0.02 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.27 -0.01 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.05 -0.02 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.84 -0.03 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.66 -0.01 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.49 -0.01 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.32 -0.01 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.17 -0.01 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.03 +0.02 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.91 -0.01 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.79 -0.01 36 0 3 0
29JUN26 8.75 C 0.00 0.00 0.00 0.69 -0.01 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.60 -0.01 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.52 -0.01 36 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.45 0.00 36 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.39 0.00 36 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 0.33 -0.01 36 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.24 -0.01 36 0 8 0
29JUN26 11.00 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 0.00 36 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.53 -0.04 41 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.36 0.00 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.16 -0.01 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.99 0.00 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.81 0.00 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.61 -0.05 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.48 -0.02 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.33 -0.01 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.22 -0.01 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.09 0.00 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.98 +0.02 37 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.89 +0.02 38 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 0.80 +0.02 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.71 0.00 37 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.65 +0.01 37 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.58 +0.01 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.42 +0.01 37 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.28 +0.01 38 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.56 - 38 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 2.42 +0.05 40 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.21 +0.01 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.05 +0.01 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.90 +0.01 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.73 -0.02 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.61 +0.01 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.47 +0.01 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.36 +0.03 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.24 +0.02 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.15 +0.02 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.05 +0.02 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.97 +0.02 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.89 +0.02 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.82 +0.02 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.75 +0.01 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.69 +0.02 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.58 +0.01 37 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.49 +0.02 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.34 +0.01 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
TOTAL CALL 173 2,213 +36
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 37 0 14 0
30DEC25 7.50 P 0.07 0.07 0.07 0.04 0.00 36 18 375 +18
30DEC25 7.75 P 0.00 0.00 0.00 0.08 0.00 35 0 270 0
30DEC25 8.00 P 0.19 0.19 0.16 0.16 0.00 36 48 236 +45
30DEC25 8.25 P 0.00 0.00 0.00 0.26 0.00 35 1 142 0
30DEC25 8.50 P 0.00 0.00 0.00 0.40 +0.01 34 0 90 0
30DEC25 8.75 P 0.60 0.60 0.60 0.60 +0.04 38 10 48 0
30DEC25 9.00 P 0.87 0.87 0.87 0.81 +0.06 40 2 55 -2
30DEC25 9.25 P 0.00 0.00 0.00 1.04 +0.05 43 0 42 0
30DEC25 9.50 P 0.00 0.00 0.00 1.25 0.00 37 0 4 0
30DEC25 9.75 P 0.00 0.00 0.00 1.49 -0.03 0 0 14 0
30DEC25 10.00 P 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.26 -0.02 63 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.76 -0.03 72 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.27 -0.02 86 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.79 +0.01 102 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.24 -0.05 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.77 +0.04 110 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.29 +0.04 126 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.77 -0.01 124 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.05 0.00 36 0 5 0
29JAN26 7.25 P 0.00 0.00 0.00 0.08 0.00 35 0 27 0
29JAN26 7.50 P 0.00 0.00 0.00 0.13 0.00 35 0 48 0
29JAN26 7.75 P 0.24 0.24 0.24 0.20 0.00 35 2 80 0
29JAN26 8.00 P 0.34 0.34 0.28 0.29 +0.01 35 24 85 +4
29JAN26 8.25 P 0.43 0.43 0.39 0.40 0.00 34 35 62 +20
29JAN26 8.50 P 0.00 0.00 0.00 0.53 0.00 33 0 39 0
29JAN26 8.75 P 0.00 0.00 0.00 0.70 +0.02 34 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.89 0.00 35 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 1.11 +0.03 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.29 +0.01 33 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.55 +0.03 39 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.26 -0.02 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.76 -0.03 49 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.27 -0.02 57 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.79 +0.01 68 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.24 -0.05 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.77 +0.04 73 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.29 +0.04 84 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.77 -0.01 83 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
26FEB26 6.25 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.06 0.00 35 0 12 0
26FEB26 7.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
26FEB26 7.50 P 0.23 0.23 0.23 0.20 -0.01 34 4 50 +4
26FEB26 7.75 P 0.00 0.00 0.00 0.28 -0.01 34 1 22 +1
26FEB26 8.00 P 0.00 0.00 0.00 0.39 +0.01 35 0 3 0
26FEB26 8.25 P 0.00 0.00 0.00 0.50 0.00 34 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.64 +0.01 35 0 25 0
26FEB26 8.75 P 0.00 0.00 0.00 0.80 +0.01 35 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.98 +0.04 35 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 1.15 +0.02 34 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.33 -0.01 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.55 +0.03 32 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.82 +0.03 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.26 -0.02 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.76 -0.03 41 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.27 -0.02 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.79 +0.01 56 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.24 -0.05 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.77 +0.04 61 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.29 +0.04 69 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.77 -0.01 69 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 0.00 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 0.00 36 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 0.00 36 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.08 0.00 37 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.11 -0.01 36 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.16 0.00 36 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.23 0.00 37 0 6 0
30MAR26 7.50 P 0.00 0.00 0.00 0.31 +0.01 37 0 44 0
30MAR26 7.75 P 0.00 0.00 0.00 0.40 +0.01 37 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.50 +0.01 36 0 11 0
30MAR26 8.25 P 0.00 0.00 0.00 0.62 +0.01 36 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.75 +0.02 36 0 137 0
30MAR26 8.75 P 0.00 0.00 0.00 0.90 +0.01 35 0 111 0
30MAR26 9.00 P 1.05 1.05 1.05 1.06 +0.02 35 5 6 +5
30MAR26 9.25 P 0.00 0.00 0.00 1.23 +0.02 35 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.40 -0.07 33 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.62 0.00 34 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.82 +0.01 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.32 +0.02 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.76 -0.03 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.27 -0.02 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.79 +0.01 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.24 -0.05 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.77 +0.04 54 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.29 +0.04 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.77 -0.01 60 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 38 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 0.00 35 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.12 0.00 36 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 0.00 36 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 0.00 35 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 0.00 36 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.36 0.00 36 0 12 0
29JUN26 7.25 P 0.00 0.00 0.00 0.45 0.00 36 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.55 +0.01 36 0 11 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 +0.01 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.76 +0.01 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.89 +0.01 35 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 1.02 0.00 34 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 1.18 +0.01 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.34 +0.01 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.51 +0.01 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.68 0.00 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.87 0.00 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.06 0.00 32 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.47 +0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.88 0.00 28 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.35 +0.04 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.82 +0.04 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.27 -0.02 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.77 +0.01 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.31 +0.01 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.79 +0.01 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 +0.01 38 0 7 0
29SEP26 6.25 P 0.00 0.00 0.00 0.31 +0.02 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.38 +0.02 39 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 +0.02 39 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.55 +0.02 39 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.66 +0.02 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 +0.02 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.90 +0.03 39 0 16 0
29SEP26 8.00 P 0.00 0.00 0.00 1.02 +0.02 39 0 17 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 +0.02 39 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.30 +0.02 39 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 0.00 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.60 0.00 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.77 -0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.96 +0.01 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.13 0.00 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.32 -0.03 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.71 -0.03 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.15 0.00 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.57 -0.01 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.02 -0.02 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.49 -0.01 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.94 -0.04 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.45 +0.09 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.84 +0.01 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.33 - 39 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.40 +0.02 39 0 7 0
30DEC26 6.50 P 0.00 0.00 0.00 0.48 +0.02 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.57 +0.02 39 0 6 0
30DEC26 7.00 P 0.00 0.00 0.00 0.68 +0.03 39 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 +0.02 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.90 +0.02 39 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.03 +0.03 39 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 +0.03 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.30 +0.02 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.44 +0.01 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.60 +0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 0.00 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.91 -0.01 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.08 -0.02 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.26 -0.02 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.44 -0.01 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.84 -0.02 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.28 +0.09 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.64 +0.03 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.07 +0.02 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.51 +0.01 38 0 0 0
TOTAL PUT 150 2,712 +95
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$ 16.44
30DEC25 7.26 C 0.00 0.00 0.00 9.19 +0.28 0 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 9.03 +0.26 0 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 8.87 +0.26 0 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 8.71 +0.27 0 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 8.55 +0.27 0 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 8.39 +0.26 0 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 7.98 +0.17 0 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 7.59 +0.24 102 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 7.19 +0.27 94 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 6.77 +0.17 0 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 6.37 +0.27 0 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 5.97 +0.27 0 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 5.57 +0.26 61 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 5.16 +0.26 0 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 4.77 +0.27 0 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 4.36 +0.28 0 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 3.96 +0.24 0 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 3.56 +0.21 0 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 3.14 +0.25 0 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 2.75 +0.27 0 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 2.35 +0.27 0 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 1.94 +0.23 0 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 1.57 +0.22 26 0 16 0
30DEC25 15.32 C 0.00 0.00 0.00 1.22 +0.20 28 0 304 0
30MAR26 7.58 C 0.00 0.00 0.00 8.91 +0.26 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.75 +0.26 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.59 +0.26 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.44 +0.27 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.01 +0.20 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.63 +0.26 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.23 +0.25 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.84 +0.24 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.43 +0.21 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.04 +0.24 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.62 +0.22 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.27 +0.25 32 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.88 +0.22 31 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.49 +0.24 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.13 +0.24 33 0 33 0
30MAR26 12.90 C 0.00 0.00 0.00 3.78 +0.26 34 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.40 +0.22 32 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.08 +0.23 33 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.74 +0.20 32 0 66 0
TOTAL CALL 0 480 0
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.01 0.00 38 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.01 -0.02 27 0 13 0
30DEC25 14.92 P 0.00 0.00 0.00 0.04 -0.04 30 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.09 -0.05 30 0 47 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.02 0.00 34 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.05 -0.02 34 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.11 -0.03 33 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.16 -0.04 33 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.22 -0.05 33 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.30 -0.06 33 0 17 0
TOTAL PUT 0 252 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 50.95
30DEC25 12.50 C 0.00 0.00 0.00 38.47 +1.27 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 37.97 +1.27 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 37.47 +1.27 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 36.97 +1.26 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 36.48 +1.27 181 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 35.98 +1.27 173 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 35.48 +1.27 165 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 34.98 +1.27 156 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 34.48 +1.27 147 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 33.98 +1.27 133 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 33.48 +0.99 0 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 32.98 +1.27 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 32.48 +1.27 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 31.98 +1.27 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 31.59 +1.37 200 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 31.17 +1.45 213 0 91 0
30DEC25 21.00 C 0.00 0.00 0.00 30.07 +1.30 179 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 28.99 +0.99 113 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 28.14 +1.42 178 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 26.99 +1.27 0 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 25.99 +0.93 0 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 25.00 +1.27 99 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 24.00 +1.27 91 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 22.99 +1.26 0 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 22.00 +0.96 0 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 21.24 +1.16 135 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 20.10 +1.41 108 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 19.01 +1.27 70 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 18.01 +1.24 63 0 54 0
30DEC25 34.00 C 0.00 0.00 0.00 17.02 +1.08 67 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 16.02 +1.19 62 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 15.03 +0.88 62 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 14.05 +1.23 63 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 13.08 +1.22 64 0 493 0
30DEC25 39.00 C 13.30 13.30 13.30 12.11 +1.03 63 1 285 +1
30DEC25 40.00 C 0.00 0.00 0.00 11.17 +0.94 64 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 10.24 +1.13 64 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 9.06 +0.91 41 0 105 0
30DEC25 43.00 C 0.00 0.00 0.00 8.44 +0.80 62 0 150 0
30DEC25 44.00 C 0.00 0.00 0.00 7.41 +0.96 55 0 105 0
30DEC25 45.00 C 7.70 7.70 7.00 6.62 +0.77 57 56 126 +15
30DEC25 46.00 C 0.00 0.00 0.00 5.89 +0.78 58 0 99 0
30DEC25 47.00 C 5.10 5.20 5.10 5.21 +0.71 59 90 154 0
30DEC25 48.00 C 5.50 5.50 5.50 4.57 +0.70 60 4 571 0
30DEC25 49.00 C 4.45 4.45 4.45 4.00 +0.58 61 5 1,143 -5
30DEC25 50.00 C 3.35 4.40 3.05 3.61 +0.68 65 45 1,049 +11
30DEC25 52.50 C 2.18 2.72 2.18 2.48 +0.43 65 70 1,329 +42
30DEC25 55.00 C 1.56 2.45 1.56 1.61 +0.29 64 173 2,414 +150
30DEC25 57.50 C 1.00 1.80 1.00 1.01 +0.19 64 277 1,754 +102
30DEC25 60.00 C 0.70 1.35 0.70 0.61 +0.12 64 115 802 +17
30DEC25 62.50 C 0.69 0.89 0.62 0.35 +0.07 64 52 956 +25
30DEC25 65.00 C 0.38 0.64 0.38 0.20 +0.04 64 42 620 +42
30DEC25 67.50 C 0.49 0.49 0.49 0.11 +0.02 64 2 392 0
30DEC25 70.00 C 0.34 0.34 0.22 0.06 +0.01 64 20 583 0
30DEC25 72.50 C 0.00 0.00 0.00 0.03 0.00 64 0 1,381 0
30DEC25 75.00 C 0.00 0.00 0.00 0.02 0.00 66 0 367 0
30DEC25 77.50 C 0.10 0.10 0.10 0.01 0.00 65 1 165 -1
30DEC25 80.00 C 0.05 0.05 0.05 0.01 0.00 70 20 350 +5
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 82 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,058 0
29JAN26 31.00 C 0.00 0.00 0.00 20.16 +1.08 66 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 19.01 +1.04 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 18.43 +1.31 78 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 17.10 +1.02 37 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 16.13 +1.30 45 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 15.26 +1.11 55 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 14.32 +0.94 55 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.45 +0.90 57 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 12.47 +0.68 53 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 11.97 +1.07 64 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 11.02 +1.08 61 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 10.26 +0.60 61 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 9.81 +0.87 67 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 8.77 +0.70 61 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 8.12 +0.71 62 0 148 0
29JAN26 46.00 C 0.00 0.00 0.00 7.50 +0.75 62 0 146 0
29JAN26 47.00 C 0.00 0.00 0.00 6.92 +0.72 63 0 1,049 0
29JAN26 48.00 C 0.00 0.00 0.00 6.37 +0.61 63 0 851 0
29JAN26 49.00 C 0.00 0.00 0.00 5.85 +0.52 63 0 1,227 0
29JAN26 50.00 C 0.00 0.00 0.00 5.39 +0.51 64 0 1,088 0
29JAN26 52.50 C 5.34 5.34 5.10 4.42 +0.41 66 2 352 -2
29JAN26 55.00 C 3.20 3.45 3.20 3.58 +0.43 67 20 1,218 0
29JAN26 57.50 C 2.73 3.22 2.73 2.80 +0.35 67 10 1,689 +2
29JAN26 60.00 C 2.56 2.56 2.56 2.16 +0.27 67 6 605 +6
29JAN26 62.50 C 2.08 2.54 2.08 1.66 +0.22 67 6 247 +1
29JAN26 65.00 C 0.00 0.00 0.00 1.26 +0.17 66 0 115 0
29JAN26 67.50 C 0.00 0.00 0.00 0.95 +0.12 66 0 159 0
29JAN26 70.00 C 1.49 1.49 1.45 0.72 +0.10 66 7 158 +7
29JAN26 72.50 C 0.00 0.00 0.00 0.54 +0.08 66 0 1,045 0
29JAN26 75.00 C 1.10 1.10 0.98 0.40 +0.06 66 40 82 +20
29JAN26 77.50 C 0.65 0.65 0.65 0.29 +0.04 66 2 11 +2
29JAN26 80.00 C 0.00 0.00 0.00 0.22 +0.03 66 0 27 0
29JAN26 82.50 C 0.00 0.00 0.00 0.16 +0.02 66 0 2 0
29JAN26 85.00 C 0.00 0.00 0.00 0.12 +0.02 66 0 19 0
26FEB26 38.00 C 0.00 0.00 0.00 13.89 +0.79 55 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 13.17 +0.77 58 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.39 +0.85 58 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 11.68 +0.75 59 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.00 +0.91 60 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 10.34 +0.93 60 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 9.71 +0.80 61 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.11 +0.68 61 0 10 0
26FEB26 46.00 C 0.00 0.00 0.00 8.53 +0.84 62 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 7.98 +0.81 62 0 686 0
26FEB26 48.00 C 0.00 0.00 0.00 7.46 +0.72 62 0 453 0
26FEB26 49.00 C 0.00 0.00 0.00 6.97 +0.66 62 0 84 0
26FEB26 50.00 C 6.95 6.95 6.95 6.50 +0.72 63 2 1,895 0
26FEB26 52.50 C 0.00 0.00 0.00 5.43 +0.39 63 0 149 0
26FEB26 55.00 C 0.00 0.00 0.00 4.71 +0.51 65 0 1,080 0
26FEB26 57.50 C 0.00 0.00 0.00 3.97 +0.52 66 0 1,638 0
26FEB26 60.00 C 3.40 3.50 3.40 3.27 +0.45 66 23 1,821 0
26FEB26 62.50 C 0.00 0.00 0.00 2.68 +0.39 66 0 922 0
26FEB26 65.00 C 2.70 2.70 2.65 2.19 +0.33 66 8 607 0
26FEB26 67.50 C 0.00 0.00 0.00 1.78 +0.28 66 0 77 0
26FEB26 70.00 C 0.00 0.00 0.00 1.44 +0.23 65 0 79 0
26FEB26 72.50 C 0.00 0.00 0.00 1.17 +0.20 65 0 45 0
26FEB26 75.00 C 0.00 0.00 0.00 0.94 +0.16 65 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.76 +0.14 65 0 136 0
26FEB26 80.00 C 1.25 1.25 1.25 0.61 +0.13 65 40 64 +40
26FEB26 82.50 C 0.00 0.00 0.00 0.48 +0.10 65 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.38 +0.07 65 0 63 0
30MAR26 12.50 C 0.00 0.00 0.00 38.57 +1.27 77 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 38.07 +1.27 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 37.58 +1.27 75 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 37.08 +1.27 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 36.59 +1.27 72 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 36.09 +1.27 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 35.60 +1.27 70 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 35.10 +1.26 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 34.61 +1.27 67 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 34.12 +1.27 71 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 33.62 +1.13 64 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 33.13 +1.27 68 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 32.63 +1.26 62 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 32.14 +1.27 65 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 31.65 +1.27 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 31.17 +1.28 70 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 30.07 +1.16 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 29.20 +1.20 66 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.23 +1.26 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.26 +1.26 66 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.06 +1.00 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 25.17 +1.16 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 24.14 +0.97 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.48 +1.35 66 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 22.01 +0.83 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 21.46 +1.21 57 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 20.38 +0.95 49 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.54 +1.03 54 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 18.56 +0.79 51 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 17.80 +1.09 56 0 161 0
30MAR26 35.00 C 0.00 0.00 0.00 17.04 +1.19 58 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 16.19 +0.65 58 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 15.57 +1.03 61 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 14.66 +0.88 59 0 391 0
30MAR26 39.00 C 0.00 0.00 0.00 13.96 +0.88 60 0 71 0
30MAR26 40.00 C 14.15 14.15 13.98 13.28 +0.62 60 2 101 -2
30MAR26 41.00 C 0.00 0.00 0.00 12.62 +0.97 61 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 11.99 +0.79 61 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 11.38 +0.82 62 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 10.80 +0.79 62 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.24 +0.91 63 0 1 0
30MAR26 46.00 C 10.50 10.50 10.50 9.70 +0.89 63 2 6 +2
30MAR26 47.00 C 0.00 0.00 0.00 9.18 +0.74 63 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 8.69 +0.69 63 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 8.21 +0.62 64 0 93 0
30MAR26 50.00 C 0.00 0.00 0.00 7.76 +0.57 64 0 1,032 0
30MAR26 52.50 C 0.00 0.00 0.00 6.81 +0.51 65 0 548 0
30MAR26 55.00 C 0.00 0.00 0.00 6.01 +0.54 66 0 101 0
30MAR26 57.50 C 0.00 0.00 0.00 5.28 +0.60 67 0 397 0
30MAR26 60.00 C 0.00 0.00 0.00 4.57 +0.57 67 0 212 0
30MAR26 62.50 C 0.00 0.00 0.00 3.92 +0.51 67 0 39 0
30MAR26 65.00 C 0.00 0.00 0.00 3.36 +0.46 67 0 75 0
30MAR26 67.50 C 0.00 0.00 0.00 2.87 +0.41 67 0 62 0
30MAR26 70.00 C 0.00 0.00 0.00 2.45 +0.36 67 0 96 0
30MAR26 72.50 C 0.00 0.00 0.00 2.09 +0.32 67 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 1.78 +0.28 67 0 45 0
30MAR26 77.50 C 0.00 0.00 0.00 1.52 +0.25 67 0 30 0
30MAR26 80.00 C 0.00 0.00 0.00 1.26 +0.19 66 0 23 0
30MAR26 82.50 C 0.00 0.00 0.00 1.07 +0.19 66 0 0 0
30MAR26 85.00 C 1.80 1.80 1.80 0.91 +0.17 66 5 40 +5
29JUN26 14.00 C 0.00 0.00 0.00 37.20 +1.27 65 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 36.71 +1.27 64 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 36.22 +1.27 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 35.73 +1.26 62 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 35.25 +1.27 64 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 34.76 +1.26 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 34.28 +1.27 64 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 33.79 +1.26 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 33.31 +1.26 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 32.83 +1.26 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 32.35 +1.25 62 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 31.88 +1.26 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 31.40 +1.25 63 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 30.46 +1.54 63 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 29.20 +1.13 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 28.30 +0.96 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 27.32 +1.21 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 26.48 +1.16 49 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 25.53 +1.37 48 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 24.63 +1.15 50 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 23.61 +1.00 46 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 22.67 +0.68 45 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 21.91 +0.64 50 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 21.09 +1.13 51 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 20.32 +0.75 53 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 19.60 +0.52 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.87 +0.66 55 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 18.16 +1.04 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.49 +0.52 57 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.83 +0.54 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.17 +0.99 58 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 15.56 +0.65 58 0 43 0
29JUN26 40.00 C 14.87 14.87 14.87 14.97 +0.97 59 18 66 +18
29JUN26 41.00 C 0.00 0.00 0.00 14.38 +0.97 59 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 13.81 +0.92 59 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 13.26 +0.87 60 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 12.74 +0.88 60 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 12.23 +0.61 60 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 11.71 +0.82 60 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 11.33 +0.88 61 0 5 0
29JUN26 48.00 C 10.80 10.80 10.80 10.86 +0.72 61 5 5 +5
29JUN26 49.00 C 0.00 0.00 0.00 10.37 +0.70 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.97 +0.74 61 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 8.95 +0.46 61 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 8.10 +0.28 62 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 7.51 +0.50 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.88 +0.62 64 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 6.18 +0.54 64 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 5.57 +0.54 64 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 4.96 +0.45 64 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.49 +0.45 64 0 26 0
29JUN26 72.50 C 0.00 0.00 0.00 4.02 +0.43 64 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 3.59 +0.35 64 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 3.25 +0.35 64 0 5 0
29JUN26 80.00 C 0.00 0.00 0.00 2.90 +0.33 64 0 14 0
29JUN26 82.50 C 0.00 0.00 0.00 2.52 +0.19 63 0 8 0
29JUN26 85.00 C 3.58 3.58 3.58 2.28 +0.20 63 20 27 +20
29SEP26 21.00 C 0.00 0.00 0.00 30.82 +1.21 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 29.94 +1.21 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 29.07 +1.18 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 28.23 +1.18 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 26.77 +1.15 47 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 26.57 +1.14 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.79 +1.14 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.00 +1.14 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 24.22 +1.09 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.79 +1.06 53 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 22.77 +1.09 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 22.04 +1.05 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 21.36 +1.03 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 20.70 +1.03 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 19.43 +0.85 57 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 18.79 +0.81 57 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 18.21 +0.93 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 17.63 +0.92 58 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 17.06 +0.92 59 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 16.49 +0.88 59 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 16.45 +0.87 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.94 +0.87 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.96 +0.84 59 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 14.91 +0.86 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.97 +0.37 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.93 +0.77 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.10 +0.37 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.68 +0.75 60 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 12.26 +0.73 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.90 +0.70 61 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 10.96 +0.39 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.28 +0.61 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.37 +0.53 62 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 8.83 +0.50 63 0 26 0
29SEP26 62.50 C 0.00 0.00 0.00 8.28 +0.57 64 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 7.62 +0.48 64 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 7.04 +0.48 64 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 6.46 +0.47 64 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 5.94 +0.38 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.51 +0.39 64 0 0 0
29SEP26 77.50 C 6.58 6.58 6.58 5.07 +0.38 63 1 3 -1
29SEP26 80.00 C 0.00 0.00 0.00 4.63 +0.30 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.31 +0.30 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 3.99 +0.30 63 0 39 0
30DEC26 38.00 C 0.00 0.00 0.00 19.50 +0.99 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.92 +0.92 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 18.41 +0.90 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.91 +0.90 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.42 +1.39 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.92 +0.90 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.43 +0.87 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.96 +0.81 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.54 +0.81 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.12 +0.81 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.70 +0.80 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.29 +0.81 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.49 +0.73 60 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.94 +0.71 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.09 +0.71 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.23 +0.64 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.51 +0.61 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.83 +0.61 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.14 +0.56 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.81 +0.77 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.26 +0.75 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.49 +0.51 62 0 0 0
TOTAL CALL 1,192 48,867 +527
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 211 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 205 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 184 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 179 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 175 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 170 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 166 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 162 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 158 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 154 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 146 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 132 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 125 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 119 0 65 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 119 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 251 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.02 -0.01 68 0 366 0
30DEC25 36.00 P 0.00 0.00 0.00 0.03 -0.02 67 0 257 0
30DEC25 37.00 P 0.00 0.00 0.00 0.04 -0.04 64 0 411 0
30DEC25 38.00 P 0.00 0.00 0.00 0.06 -0.06 64 0 330 0
30DEC25 39.00 P 0.00 0.00 0.00 0.10 -0.08 64 0 225 0
30DEC25 40.00 P 0.00 0.00 0.00 0.15 -0.11 64 0 439 0
30DEC25 41.00 P 0.00 0.00 0.00 0.22 -0.13 64 0 325 0
30DEC25 42.00 P 0.00 0.00 0.00 0.32 -0.16 64 0 454 0
30DEC25 43.00 P 0.43 0.43 0.43 0.44 -0.21 63 4 428 -4
30DEC25 44.00 P 0.66 0.66 0.51 0.60 -0.26 64 77 360 -17
30DEC25 45.00 P 0.62 0.90 0.62 0.80 -0.31 63 6 784 0
30DEC25 46.00 P 0.90 1.25 0.90 1.06 -0.36 64 62 634 +32
30DEC25 47.00 P 1.30 1.30 1.20 1.38 -0.38 64 24 321 -4
30DEC25 48.00 P 1.85 2.06 1.65 1.72 -0.47 65 185 629 +89
30DEC25 49.00 P 2.31 2.31 2.31 2.14 -0.56 65 15 547 0
30DEC25 50.00 P 2.70 2.70 2.20 2.54 -0.73 64 22 1,153 +3
30DEC25 52.50 P 4.00 4.00 4.00 3.98 -0.89 66 1 308 -1
30DEC25 55.00 P 0.00 0.00 0.00 5.70 -0.78 67 0 307 0
30DEC25 57.50 P 0.00 0.00 0.00 7.66 -1.13 69 0 438 0
30DEC25 60.00 P 0.00 0.00 0.00 9.85 -0.64 73 0 389 0
30DEC25 62.50 P 0.00 0.00 0.00 12.06 -1.09 74 0 109 0
30DEC25 65.00 P 13.87 13.87 13.87 14.60 -0.87 85 3 25 +3
30DEC25 67.50 P 0.00 0.00 0.00 17.04 -0.81 91 0 64 0
30DEC25 70.00 P 0.00 0.00 0.00 19.42 -0.98 94 0 40 0
30DEC25 72.50 P 0.00 0.00 0.00 21.92 -0.91 101 0 206 0
30DEC25 75.00 P 0.00 0.00 0.00 24.75 -0.57 124 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 27.12 -0.70 126 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 29.41 -0.91 122 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 31.55 -1.27 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 34.05 -1.27 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.08 -0.03 67 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.11 -0.05 66 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.15 -0.06 66 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.21 -0.08 66 0 66 0
29JAN26 35.00 P 0.00 0.00 0.00 0.28 -0.07 66 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.36 -0.11 66 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.45 -0.14 65 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.56 -0.18 65 0 128 0
29JAN26 39.00 P 0.00 0.00 0.00 0.72 -0.20 65 0 15 0
29JAN26 40.00 P 0.77 0.77 0.77 0.88 -0.24 65 15 181 +15
29JAN26 41.00 P 0.00 0.00 0.00 1.09 -0.26 65 0 411 0
29JAN26 42.00 P 1.28 1.28 1.28 1.30 -0.32 65 10 731 0
29JAN26 43.00 P 1.66 1.66 1.45 1.57 -0.34 65 9 1,295 +9
29JAN26 44.00 P 1.97 1.97 1.97 1.85 -0.39 65 15 1,389 0
29JAN26 45.00 P 1.94 2.15 1.94 2.19 -0.40 65 15 417 +10
29JAN26 46.00 P 2.52 2.52 2.52 2.57 -0.43 66 18 258 0
29JAN26 47.00 P 3.21 3.21 3.21 2.98 -0.44 66 1 631 -1
29JAN26 48.00 P 0.00 0.00 0.00 3.36 -0.57 65 0 698 0
29JAN26 49.00 P 3.79 3.79 3.79 3.92 -0.55 66 11 1,109 -11
29JAN26 50.00 P 0.00 0.00 0.00 4.48 -0.58 67 0 1,219 0
29JAN26 52.50 P 0.00 0.00 0.00 5.93 -0.72 68 0 202 0
29JAN26 55.00 P 7.15 7.55 7.15 7.54 -0.86 69 102 1,107 -98
29JAN26 57.50 P 0.00 0.00 0.00 9.33 -0.95 70 0 1,778 0
29JAN26 60.00 P 0.00 0.00 0.00 11.27 -0.83 71 0 767 0
29JAN26 62.50 P 0.00 0.00 0.00 13.33 -1.10 72 0 486 0
29JAN26 65.00 P 0.00 0.00 0.00 15.51 -1.15 74 0 22 0
29JAN26 67.50 P 0.00 0.00 0.00 17.79 -1.05 77 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.14 -0.67 80 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 22.54 -0.78 83 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.95 -0.90 87 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 27.29 -0.62 87 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 29.64 -1.06 88 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 32.09 -1.04 91 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 34.52 -0.97 92 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.11 -0.17 65 0 87 0
26FEB26 39.00 P 0.00 0.00 0.00 1.33 -0.13 65 0 48 0
26FEB26 40.00 P 0.00 0.00 0.00 1.50 -0.23 64 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 1.77 -0.24 64 0 15 0
26FEB26 42.00 P 2.05 2.05 2.05 2.05 -0.27 64 2 37 0
26FEB26 43.00 P 2.53 2.53 2.47 2.36 -0.30 64 16 66 -15
26FEB26 44.00 P 0.00 0.00 0.00 2.70 -0.30 64 0 136 0
26FEB26 45.00 P 0.00 0.00 0.00 3.04 -0.38 63 0 150 0
26FEB26 46.00 P 3.75 3.75 3.75 3.45 -0.39 63 6 341 +6
26FEB26 47.00 P 0.00 0.00 0.00 3.90 -0.40 64 0 776 0
26FEB26 48.00 P 4.76 4.76 4.76 4.40 -0.43 64 15 563 +15
26FEB26 49.00 P 0.00 0.00 0.00 4.92 -0.49 65 0 284 0
26FEB26 50.00 P 0.00 0.00 0.00 5.51 -0.46 65 0 236 0
26FEB26 52.50 P 0.00 0.00 0.00 7.01 -0.56 67 0 75 0
26FEB26 55.00 P 0.00 0.00 0.00 8.64 -0.70 68 0 505 0
26FEB26 57.50 P 0.00 0.00 0.00 10.35 -0.82 68 0 1,628 0
26FEB26 60.00 P 0.00 0.00 0.00 12.24 -0.72 69 0 1,300 0
26FEB26 62.50 P 0.00 0.00 0.00 14.23 -0.77 70 0 1,216 0
26FEB26 65.00 P 0.00 0.00 0.00 16.29 -1.01 71 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 18.48 -1.02 72 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 20.72 -0.85 74 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 23.02 -0.96 76 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 25.39 -0.74 78 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 27.44 -1.54 75 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 30.09 -0.61 81 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 32.52 -1.04 84 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 34.85 -0.99 84 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 67 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 67 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 -0.01 66 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 -0.01 66 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.09 -0.01 67 0 20 0
30MAR26 25.00 P 0.00 0.00 0.00 0.12 -0.01 66 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.16 -0.02 66 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.21 -0.03 66 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 0.27 -0.04 66 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.35 -0.05 66 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.43 -0.03 66 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.52 -0.06 65 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.64 -0.06 65 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.77 -0.09 65 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.94 -0.09 65 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 1.10 -0.15 65 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.34 -0.10 66 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 1.52 -0.14 65 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.80 -0.13 66 0 43 0
30MAR26 39.00 P 0.00 0.00 0.00 2.02 -0.19 65 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.31 -0.18 65 0 1,033 0
30MAR26 41.00 P 0.00 0.00 0.00 2.60 -0.24 65 0 80 0
30MAR26 42.00 P 0.00 0.00 0.00 2.95 -0.25 65 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 3.30 -0.25 65 0 235 0
30MAR26 44.00 P 0.00 0.00 0.00 3.66 -0.32 65 0 21 0
30MAR26 45.00 P 3.70 4.24 3.70 4.08 -0.32 65 17 64 +15
30MAR26 46.00 P 0.00 0.00 0.00 4.51 -0.37 65 0 64 0
30MAR26 47.00 P 5.24 5.24 5.24 4.99 -0.40 65 15 35 +15
30MAR26 48.00 P 0.00 0.00 0.00 5.50 -0.44 65 0 70 0
30MAR26 49.00 P 0.00 0.00 0.00 6.05 -0.46 65 0 60 0
30MAR26 50.00 P 6.50 6.50 6.50 6.59 -0.52 66 2 30 0
30MAR26 52.50 P 0.00 0.00 0.00 8.15 -0.59 67 0 18 0
30MAR26 55.00 P 0.00 0.00 0.00 9.83 -0.66 68 0 80 0
30MAR26 57.50 P 0.00 0.00 0.00 11.59 -0.65 69 0 50 0
30MAR26 60.00 P 13.76 13.86 13.76 13.40 -0.75 70 30 40 +15
30MAR26 62.50 P 0.00 0.00 0.00 15.25 -0.86 69 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.33 -0.85 71 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.40 -0.92 72 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.57 -0.95 73 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.78 -1.00 74 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.05 -0.89 75 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 28.37 -0.61 77 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.72 -0.64 79 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 33.07 -1.06 80 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 35.50 -0.49 82 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 63 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 -0.01 63 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.01 63 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 -0.01 64 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 -0.01 64 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 -0.02 63 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 -0.02 63 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 -0.02 63 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 -0.03 63 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 -0.03 63 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.35 -0.05 63 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.44 -0.04 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.53 -0.06 63 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.65 -0.07 63 0 9 0
29JUN26 28.00 P 0.81 0.81 0.81 0.78 -0.07 63 6 39 -6
29JUN26 29.00 P 0.00 0.00 0.00 0.92 -0.10 63 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 1.10 -0.10 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 1.28 -0.06 63 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 1.43 -0.14 62 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 1.66 -0.15 62 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.89 -0.21 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.13 -0.27 62 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.42 -0.20 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.72 -0.20 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.01 -0.24 62 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.35 -0.27 62 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 3.72 -0.27 62 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 4.09 -0.32 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.48 -0.35 62 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 4.98 -0.30 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.32 -0.46 62 0 0 0
29JUN26 45.00 P 5.95 5.95 5.95 5.94 -0.34 63 20 30 0
29JUN26 46.00 P 6.47 6.47 6.39 6.59 -0.22 64 40 40 +40
29JUN26 47.00 P 7.01 7.01 6.77 7.00 -0.36 64 60 60 +60
29JUN26 48.00 P 0.00 0.00 0.00 7.56 -0.39 64 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 8.12 -0.42 64 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.75 -0.40 65 0 70 0
29JUN26 52.50 P 0.00 0.00 0.00 10.24 -0.40 65 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 11.85 -0.60 65 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 13.55 -0.67 66 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.32 -0.68 66 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.17 -0.77 66 0 21 0
29JUN26 65.00 P 0.00 0.00 0.00 19.11 -0.78 67 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.06 -0.88 67 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.15 -0.88 68 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.25 -0.90 68 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.40 -0.97 69 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.63 -0.97 70 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.86 -1.00 71 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.14 -1.05 72 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.47 -1.06 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.40 -0.05 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.50 -0.06 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.60 -0.09 62 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.74 -0.09 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.89 -0.08 63 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 1.04 -0.12 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.23 -0.12 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.38 -0.12 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.62 -0.17 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.81 -0.17 62 0 12 0
29SEP26 31.00 P 1.80 1.80 1.80 2.11 -0.18 63 6 6 +6
29SEP26 32.00 P 0.00 0.00 0.00 2.36 -0.22 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.66 -0.24 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.97 -0.25 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.19 -0.24 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.50 -0.41 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.86 -0.31 62 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 4.24 -0.45 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.62 -0.31 61 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 5.00 -0.37 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 5.47 -0.36 62 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 5.94 -0.36 62 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 6.39 -0.33 62 0 1 0
29SEP26 44.00 P 6.77 6.77 6.77 6.98 -0.27 63 15 15 +14
29SEP26 45.00 P 7.29 7.29 7.29 7.47 -0.42 63 15 22 +5
29SEP26 46.00 P 0.00 0.00 0.00 7.96 -0.50 63 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 8.52 -0.52 63 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 9.12 -0.52 63 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 9.72 -0.53 63 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.28 -0.61 63 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 11.88 -0.75 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.62 -0.63 65 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.28 -0.72 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.07 -0.73 65 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.87 -0.76 66 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.76 -0.83 66 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.73 -0.84 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.70 -0.86 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.74 -0.13 67 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.86 -0.07 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.98 -0.02 68 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.12 -0.03 68 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.36 +0.03 69 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.60 -1.04 70 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.42 -0.29 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.82 -0.35 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.12 -0.33 61 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 6.61 -0.37 61 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 7.24 -0.20 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.64 -0.34 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.17 -0.36 62 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.73 -0.40 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.30 -0.42 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.88 -0.44 63 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.47 -0.44 63 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.08 -0.48 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.71 -0.47 63 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.33 -0.52 64 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.03 -0.15 64 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.69 -0.16 65 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.48 -0.14 65 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.31 -0.08 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.49 -0.73 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.37 -0.78 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.30 -0.78 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.24 -0.79 62 0 0 0
TOTAL PUT 860 36,624 +195
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$ 39.44
30DEC25 17.00 C 0.00 0.00 0.00 22.47 -0.06 105 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 21.97 -0.06 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 21.47 -0.06 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 20.97 -0.06 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 20.47 -0.06 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.97 -0.07 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.63 -0.20 162 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.48 -0.06 93 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.70 +0.16 152 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.48 -0.06 61 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.48 -0.06 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.85 +0.30 139 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.71 0.00 115 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.60 +0.05 92 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.51 -0.04 65 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.49 -0.06 0 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 9.73 0.00 83 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.75 +0.19 76 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 7.50 -0.06 34 0 42 0
30DEC25 33.00 C 0.00 0.00 0.00 6.44 -0.12 0 0 242 0
30DEC25 34.00 C 5.15 5.30 5.15 5.50 -0.08 22 5 635 +1
30DEC25 35.00 C 0.00 0.00 0.00 4.66 +0.09 39 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 3.56 -0.06 25 0 52 0
30DEC25 37.00 C 0.00 0.00 0.00 2.75 +0.08 29 0 95 0
30DEC25 38.00 C 0.00 0.00 0.00 1.87 -0.06 25 0 659 0
30DEC25 39.00 C 0.00 0.00 0.00 1.19 -0.06 24 0 163 0
30DEC25 40.00 C 0.62 0.72 0.62 0.73 -0.01 25 49 154 +39
30DEC25 41.00 C 0.33 0.40 0.33 0.41 -0.02 26 36 985 0
30DEC25 42.00 C 0.22 0.22 0.21 0.21 -0.01 26 45 1,463 +9
30DEC25 43.00 C 0.00 0.00 0.00 0.10 0.00 26 0 744 0
30DEC25 44.00 C 0.07 0.07 0.07 0.04 -0.01 26 1 206 -1
30DEC25 45.00 C 0.00 0.00 0.00 0.02 0.00 27 0 914 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,156 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 281 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 409 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 706 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 822 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 168 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 15.54 -0.07 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.85 +0.24 84 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 13.71 0.00 68 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 12.60 -0.02 50 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.56 -0.06 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.57 -0.06 31 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.73 0.00 48 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 8.78 +0.09 46 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.64 0.00 32 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.84 -0.07 39 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.88 +0.01 35 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.96 +0.07 33 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.09 +0.16 31 0 12 0
29JAN26 37.00 C 0.00 0.00 0.00 3.31 +0.08 30 0 70 0
29JAN26 38.00 C 0.00 0.00 0.00 2.53 -0.05 28 0 321 0
29JAN26 39.00 C 0.00 0.00 0.00 1.95 -0.03 28 0 143 0
29JAN26 40.00 C 1.34 1.47 1.34 1.48 -0.03 28 12 173 0
29JAN26 41.00 C 0.00 0.00 0.00 1.10 -0.03 28 0 280 0
29JAN26 42.00 C 0.75 0.75 0.75 0.78 -0.06 28 2 236 +2
29JAN26 43.00 C 0.57 0.57 0.57 0.54 -0.05 28 2 285 +2
29JAN26 44.00 C 0.40 0.41 0.40 0.36 -0.05 28 4 185 0
29JAN26 45.00 C 0.32 0.32 0.32 0.24 -0.03 28 1 204 0
29JAN26 46.00 C 0.23 0.23 0.23 0.15 -0.03 28 16 112 +5
29JAN26 47.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 531 0
29JAN26 48.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 173 0
29JAN26 49.00 C 0.12 0.12 0.12 0.04 -0.01 28 50 572 +50
29JAN26 50.00 C 0.09 0.09 0.09 0.03 0.00 29 150 1,177 +150
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 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 46 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.71 0.00 49 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.63 -0.06 32 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.82 +0.17 48 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.84 +0.17 45 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.97 -0.06 46 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.97 +0.19 41 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.98 +0.17 37 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.06 +0.15 35 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.11 +0.24 32 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.31 +0.25 32 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.52 +0.14 31 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 3.76 +0.13 30 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.03 -0.05 29 0 1 0
26FEB26 39.00 C 0.00 0.00 0.00 2.49 +0.01 29 0 45 0
26FEB26 40.00 C 0.00 0.00 0.00 2.01 -0.02 29 0 79 0
26FEB26 41.00 C 1.58 1.58 1.58 1.61 -0.01 29 1 102 +1
26FEB26 42.00 C 0.00 0.00 0.00 1.28 -0.02 29 0 164 0
26FEB26 43.00 C 0.00 0.00 0.00 0.99 -0.04 29 0 55 0
26FEB26 44.00 C 0.00 0.00 0.00 0.75 -0.04 29 0 28 0
26FEB26 45.00 C 0.62 0.62 0.62 0.57 -0.02 29 1 15 +1
26FEB26 46.00 C 0.00 0.00 0.00 0.42 -0.02 29 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.12 0.00 29 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.05 0.00 29 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.02 0.00 29 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 57 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.11 -0.06 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.61 -0.06 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.12 -0.06 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.62 -0.06 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.13 -0.06 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.64 -0.19 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.64 -0.06 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.70 -0.01 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.66 -0.06 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.69 +0.02 39 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 14.85 +0.16 50 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 13.71 -0.05 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.99 +0.27 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.09 +0.33 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.10 +0.31 44 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 10.06 +0.03 39 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 9.14 +0.36 37 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 8.20 -0.05 35 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 7.34 -0.08 34 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 6.27 -0.30 29 0 10 0
30MAR26 35.00 C 5.43 5.43 5.43 5.69 +0.13 32 15 16 +15
30MAR26 36.00 C 0.00 0.00 0.00 4.94 +0.05 32 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 4.26 +0.01 31 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 3.51 -0.05 29 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 2.99 0.00 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.49 -0.05 29 0 49 0
30MAR26 41.00 C 2.01 2.01 2.01 2.08 -0.05 29 2 30 0
30MAR26 42.00 C 0.00 0.00 0.00 1.74 -0.03 30 0 353 0
30MAR26 43.00 C 0.00 0.00 0.00 1.44 -0.04 30 0 1,130 0
30MAR26 44.00 C 0.00 0.00 0.00 1.17 -0.05 30 0 92 0
30MAR26 45.00 C 1.01 1.01 1.01 0.94 -0.05 30 1 24 +1
30MAR26 46.00 C 0.00 0.00 0.00 0.75 -0.04 30 0 233 0
30MAR26 47.00 C 0.00 0.00 0.00 0.59 -0.04 30 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 0.47 -0.03 30 0 197 0
30MAR26 49.00 C 0.47 0.51 0.47 0.36 -0.03 30 22 75 +20
30MAR26 50.00 C 0.43 0.44 0.43 0.28 -0.03 30 100 112 +77
30MAR26 52.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.08 0.00 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.02 0.00 30 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.72 -0.11 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.74 -0.06 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.75 -0.06 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.77 -0.06 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.91 +0.05 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.95 +0.05 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.99 +0.04 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.04 +0.04 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.34 +0.57 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.11 +0.14 32 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 10.48 +0.26 37 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.36 +0.27 32 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 8.51 -0.01 31 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 7.73 +0.01 31 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.90 -0.06 30 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 6.27 -0.03 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.63 +0.04 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.04 +0.05 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.45 -0.03 31 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 3.82 -0.14 30 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.46 -0.04 31 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 3.09 -0.01 31 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 2.75 -0.04 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.39 -0.02 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.09 -0.03 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.81 -0.02 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.56 -0.03 31 0 69 0
29JUN26 47.00 C 0.00 0.00 0.00 1.34 -0.02 31 0 141 0
29JUN26 48.00 C 0.00 0.00 0.00 1.16 -0.02 31 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.99 -0.01 31 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 0.85 -0.02 31 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.55 -0.02 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.37 -0.01 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.25 0.00 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.16 0.00 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.91 +0.01 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.95 -0.01 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.99 -0.04 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.05 -0.07 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.34 +0.10 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.32 -0.07 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.50 -0.08 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.71 -0.07 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.97 -0.07 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.25 -0.08 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.58 -0.08 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.95 -0.08 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.35 +0.02 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.79 +0.03 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.24 -0.02 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.77 +0.04 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.29 -0.03 31 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 3.81 -0.10 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.47 -0.06 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.15 -0.06 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.96 +0.09 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.59 -0.04 31 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 2.32 -0.05 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.13 -0.01 32 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 1.91 -0.03 32 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.73 -0.04 32 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.56 -0.05 32 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 1.13 -0.04 31 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.84 -0.03 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.62 -0.04 31 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.47 -0.02 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.35 -0.02 32 0 17 0
30DEC26 27.00 C 0.00 0.00 0.00 13.29 - 31 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 12.46 -0.04 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.67 -0.04 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.90 -0.04 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.18 -0.04 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.47 -0.03 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.83 -0.03 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.18 -0.03 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.60 -0.02 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.02 -0.03 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.50 -0.01 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.00 -0.01 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.35 -0.01 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.09 -0.01 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.67 +0.13 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.29 -0.01 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.83 -0.12 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.60 +0.11 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.21 0.00 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.94 0.00 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.68 -0.02 31 0 1 0
30DEC26 48.00 C 2.33 2.33 2.33 2.44 -0.04 31 1 7 +1
30DEC26 49.00 C 2.20 2.20 2.20 2.30 0.00 31 10 10 +10
30DEC26 50.00 C 0.00 0.00 0.00 2.13 +0.05 32 0 10 0
30DEC26 52.50 C 0.00 0.00 0.00 1.66 +0.01 31 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 1.31 +0.01 31 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 1.01 0.00 31 0 0 0
TOTAL CALL 526 20,458 +383
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 212 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 125 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 144 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 143 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 625 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,017 0
30DEC25 35.00 P 0.00 0.00 0.00 0.02 0.00 26 0 184 0
30DEC25 36.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 235 0
30DEC25 37.00 P 0.19 0.19 0.18 0.17 +0.01 26 3 610 +2
30DEC25 38.00 P 0.43 0.50 0.43 0.36 0.00 25 2 547 +2
30DEC25 39.00 P 0.77 0.80 0.74 0.71 0.00 25 8 1,946 -1
30DEC25 40.00 P 1.23 1.23 1.23 1.23 0.00 25 6 267 0
30DEC25 41.00 P 0.00 0.00 0.00 1.91 0.00 26 0 142 0
30DEC25 42.00 P 0.00 0.00 0.00 2.71 +0.01 25 0 80 0
30DEC25 43.00 P 0.00 0.00 0.00 3.61 -0.05 26 0 127 0
30DEC25 44.00 P 4.70 4.70 4.70 4.57 -0.07 26 15 92 +15
30DEC25 45.00 P 0.00 0.00 0.00 5.56 -0.04 0 0 53 0
30DEC25 46.00 P 0.00 0.00 0.00 6.56 -0.07 0 0 0 -9
30DEC25 47.00 P 0.00 0.00 0.00 7.69 +0.06 52 0 7 0
30DEC25 48.00 P 0.00 0.00 0.00 8.56 -0.20 0 0 30 -12
30DEC25 49.00 P 0.00 0.00 0.00 9.68 +0.18 60 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.56 -0.05 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.06 +0.06 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.56 +0.06 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.06 +0.06 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 20.56 +0.06 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.06 +0.06 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 129 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 35 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 79 0
29JAN26 34.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 114 0
29JAN26 35.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 323 0
29JAN26 36.00 P 0.44 0.44 0.44 0.39 -0.02 28 1 590 0
29JAN26 37.00 P 0.00 0.00 0.00 0.63 -0.02 28 0 203 0
29JAN26 38.00 P 0.00 0.00 0.00 0.93 -0.03 28 0 176 0
29JAN26 39.00 P 1.43 1.45 1.36 1.35 -0.02 28 7 174 +2
29JAN26 40.00 P 0.00 0.00 0.00 1.86 -0.04 28 0 45 0
29JAN26 41.00 P 0.00 0.00 0.00 2.50 0.00 28 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 3.07 -0.19 26 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 3.90 -0.14 27 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.64 -0.26 23 0 2 0
29JAN26 45.00 P 0.00 0.00 0.00 5.67 +0.05 27 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.61 -0.02 28 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.69 +0.06 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.82 +0.06 43 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.68 +0.18 41 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.61 -0.02 39 0 15 0
29JAN26 52.50 P 0.00 0.00 0.00 13.06 +0.06 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.56 +0.06 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.06 +0.06 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.56 +0.06 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.06 +0.06 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 0.00 30 0 10 0
26FEB26 31.00 P 0.00 0.00 0.00 0.07 0.00 29 0 23 0
26FEB26 32.00 P 0.00 0.00 0.00 0.12 0.00 29 0 19 0
26FEB26 33.00 P 0.00 0.00 0.00 0.20 0.00 29 0 42 0
26FEB26 34.00 P 0.00 0.00 0.00 0.32 -0.01 29 0 18 0
26FEB26 35.00 P 0.53 0.53 0.53 0.50 0.00 29 3 47 +3
26FEB26 36.00 P 0.00 0.00 0.00 0.71 -0.02 29 0 24 0
26FEB26 37.00 P 0.98 0.98 0.98 0.98 -0.04 29 1 28 +1
26FEB26 38.00 P 1.40 1.40 1.30 1.34 -0.03 29 19 267 +13
26FEB26 39.00 P 0.00 0.00 0.00 1.78 -0.03 29 0 95 0
26FEB26 40.00 P 0.00 0.00 0.00 2.31 -0.02 29 0 42 0
26FEB26 41.00 P 0.00 0.00 0.00 2.91 -0.01 29 0 5 0
26FEB26 42.00 P 0.00 0.00 0.00 3.67 +0.23 30 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.24 -0.14 28 0 3 0
26FEB26 44.00 P 0.00 0.00 0.00 5.02 +0.12 28 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.83 -0.20 27 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.77 +0.04 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.69 -0.17 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.82 +0.06 36 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 9.68 -0.13 34 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.61 -0.02 33 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.06 +0.06 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 15.56 +0.06 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.06 +0.06 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 20.56 +0.06 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 6 0
30MAR26 33.00 P 0.00 0.00 0.00 0.39 -0.01 30 0 47 0
30MAR26 34.00 P 0.00 0.00 0.00 0.56 -0.01 30 0 91 0
30MAR26 35.00 P 0.80 0.80 0.80 0.78 -0.02 30 1 60 +1
30MAR26 36.00 P 0.00 0.00 0.00 1.06 -0.01 30 0 887 0
30MAR26 37.00 P 0.00 0.00 0.00 1.39 -0.02 30 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 1.79 -0.02 30 0 157 0
30MAR26 39.00 P 2.25 2.25 2.25 2.26 0.00 30 1 77 0
30MAR26 40.00 P 0.00 0.00 0.00 2.75 -0.03 30 0 338 0
30MAR26 41.00 P 0.00 0.00 0.00 3.20 -0.19 28 0 25 0
30MAR26 42.00 P 0.00 0.00 0.00 3.96 -0.09 30 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 4.49 -0.27 28 0 305 0
30MAR26 44.00 P 0.00 0.00 0.00 5.21 -0.30 27 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 6.33 +0.10 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.12 -0.05 32 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 8.08 +0.22 34 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.82 -0.14 31 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 9.68 -0.23 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.61 -0.02 29 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 13.23 +0.10 38 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.56 +0.06 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.06 +0.06 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.56 +0.06 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.06 +0.06 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 33 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 32 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 31 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 0.00 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.23 0.00 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.34 0.00 31 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.47 0.00 31 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 0.61 -0.01 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.83 +0.01 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.07 0.00 31 0 117 0
29JUN26 34.00 P 0.00 0.00 0.00 1.35 +0.01 31 0 70 0
29JUN26 35.00 P 1.72 1.72 1.72 1.61 -0.03 30 1 117 0
29JUN26 36.00 P 0.00 0.00 0.00 2.00 +0.01 31 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.40 -0.02 31 0 164 0
29JUN26 38.00 P 0.00 0.00 0.00 2.86 -0.01 31 0 164 0
29JUN26 39.00 P 0.00 0.00 0.00 3.28 -0.05 30 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 3.91 +0.02 31 0 79 0
29JUN26 41.00 P 0.00 0.00 0.00 4.43 -0.11 30 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.04 -0.04 30 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 5.77 +0.03 31 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 6.43 -0.08 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.10 -0.15 30 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.95 -0.21 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.78 0.00 31 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.42 -0.38 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.48 -0.07 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.34 -0.04 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.59 -0.02 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.91 +0.07 34 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 18.17 -0.05 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.56 -0.08 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.06 -0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.38 -0.02 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.52 -0.01 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.65 -0.01 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.84 -0.01 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.05 -0.01 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.34 -0.02 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.63 -0.02 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.97 -0.02 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.34 -0.01 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.75 -0.02 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.19 -0.02 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.69 -0.02 32 0 12 0
29SEP26 39.00 P 0.00 0.00 0.00 4.20 -0.02 32 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 4.75 -0.04 32 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 5.35 +0.01 33 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 5.94 -0.08 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.47 -0.19 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.29 -0.04 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.86 -0.20 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.78 +0.01 33 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.34 -0.21 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.25 -0.03 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 10.91 -0.26 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.74 -0.25 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.85 -0.24 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.06 +0.03 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.34 +0.04 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.68 +0.04 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.08 -0.03 31 0 0 0
30DEC26 27.00 P 0.73 0.73 0.73 0.57 - 31 10 10 -
30DEC26 28.00 P 0.00 0.00 0.00 0.72 +0.02 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.92 +0.02 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.12 -0.01 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.38 +0.03 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.70 +0.04 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.03 +0.03 32 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 2.38 +0.04 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.78 +0.04 32 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 3.20 +0.04 32 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.67 +0.05 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.17 +0.05 32 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 4.69 +0.06 32 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 5.27 +0.06 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 5.85 +0.06 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.29 -0.13 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.93 -0.15 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.58 -0.17 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.28 -0.19 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.00 -0.20 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.72 +0.06 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.49 +0.06 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.27 -0.27 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.06 +0.07 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.14 +0.05 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.29 +0.06 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.52 +0.07 31 0 0 0
TOTAL PUT 78 15,349 +17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 14.72
30DEC25 8.25 C 0.00 0.00 0.00 6.48 +0.14 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.23 +0.13 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.99 +0.01 89 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.73 +0.13 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.49 +0.11 78 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.24 +0.05 73 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.99 +0.05 68 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.74 +0.14 63 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.23 +0.13 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.74 +0.13 44 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.24 +0.09 29 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 2.74 +0.12 0 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.25 +0.12 34 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.79 +0.14 38 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 1.27 +0.06 25 0 195 0
30DEC25 14.00 C 0.83 0.83 0.83 0.88 +0.09 30 15 145 0
30DEC25 14.50 C 0.54 0.54 0.54 0.56 +0.07 31 15 48 +7
30DEC25 15.00 C 0.32 0.32 0.30 0.33 +0.04 32 32 2,506 +18
30DEC25 15.50 C 0.13 0.18 0.13 0.18 +0.03 32 79 1,072 +67
30DEC25 16.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 785 0
30DEC25 16.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 435 0
30DEC25 17.00 C 0.00 0.00 0.00 0.02 0.00 34 0 857 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 977 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 594 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,501 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 734 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 363 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 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 73 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 86 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 4.74 +0.11 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.27 +0.14 38 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.78 +0.06 38 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.24 +0.08 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.41 +0.16 40 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.02 +0.20 41 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.53 +0.07 34 0 130 0
29JAN26 14.00 C 1.16 1.16 1.16 1.21 +0.09 35 15 30 +15
29JAN26 14.50 C 0.00 0.00 0.00 0.92 +0.06 35 0 18 0
29JAN26 15.00 C 0.00 0.00 0.00 0.70 +0.06 36 0 382 0
29JAN26 15.50 C 0.00 0.00 0.00 0.52 +0.05 37 0 1,052 0
29JAN26 16.00 C 0.36 0.38 0.36 0.38 +0.05 37 21 697 +20
29JAN26 16.50 C 0.00 0.00 0.00 0.27 +0.05 37 0 924 0
29JAN26 17.00 C 0.00 0.00 0.00 0.18 +0.03 37 0 521 0
29JAN26 17.50 C 0.00 0.00 0.00 0.12 +0.02 37 0 336 0
29JAN26 18.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 327 0
29JAN26 18.50 C 0.00 0.00 0.00 0.06 +0.02 38 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 192 0
29JAN26 19.50 C 0.04 0.04 0.04 0.02 +0.01 37 160 185 +160
29JAN26 20.00 C 0.03 0.03 0.03 0.01 0.00 36 400 415 +400
29JAN26 21.00 C 0.02 0.02 0.02 0.01 0.00 41 200 206 +200
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 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 4.76 +0.10 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.27 +0.09 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.86 +0.13 41 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.32 +0.08 29 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.84 +0.04 28 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.44 +0.06 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.06 +0.07 34 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.72 +0.07 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.43 +0.08 36 0 42 0
26FEB26 14.50 C 0.00 0.00 0.00 1.16 +0.07 37 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.93 +0.05 37 0 18 0
26FEB26 15.50 C 0.00 0.00 0.00 0.75 +0.05 37 0 30 0
26FEB26 16.00 C 0.00 0.00 0.00 0.60 +0.06 38 0 56 0
26FEB26 16.50 C 0.00 0.00 0.00 0.46 +0.05 38 0 373 0
26FEB26 17.00 C 0.00 0.00 0.00 0.35 +0.04 38 0 288 0
26FEB26 17.50 C 0.00 0.00 0.00 0.26 +0.03 38 0 70 0
26FEB26 18.00 C 0.00 0.00 0.00 0.20 +0.03 38 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.14 +0.02 37 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.55 +0.14 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.30 +0.13 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.02 +0.02 0 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.81 +0.13 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.57 +0.14 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.43 +0.23 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.06 +0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.89 +0.16 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.40 +0.22 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.90 +0.11 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.39 -0.06 30 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.02 +0.15 36 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.62 +0.12 36 0 81 0
30MAR26 13.00 C 0.00 0.00 0.00 2.39 +0.19 41 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 2.07 +0.11 41 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.68 +0.08 38 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.42 +0.06 38 0 15 0
30MAR26 15.00 C 0.00 0.00 0.00 1.20 +0.06 39 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 1.01 +0.05 39 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.85 +0.05 40 0 239 0
30MAR26 16.50 C 0.00 0.00 0.00 0.71 +0.06 40 0 654 0
30MAR26 17.00 C 0.00 0.00 0.00 0.58 +0.05 40 0 968 0
30MAR26 17.50 C 0.00 0.00 0.00 0.47 +0.04 40 0 50 0
30MAR26 18.00 C 0.00 0.00 0.00 0.38 +0.04 40 0 22 0
30MAR26 18.50 C 0.00 0.00 0.00 0.30 +0.03 39 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.24 +0.02 39 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.19 +0.02 39 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.15 +0.02 39 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 0.00 39 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.35 +0.10 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.13 +0.07 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.86 +0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.64 +0.05 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.43 +0.07 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.13 -0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.98 +0.06 35 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.54 +0.02 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.13 +0.07 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.74 +0.13 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.39 +0.09 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.06 +0.10 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.76 +0.10 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.47 +0.12 39 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.21 +0.09 40 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.97 +0.10 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.76 +0.11 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.56 +0.07 40 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.38 +0.07 40 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.22 +0.05 41 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.07 +0.03 41 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 0.94 +0.03 41 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.83 +0.03 41 0 29 0
29JUN26 18.50 C 0.00 0.00 0.00 0.74 +0.04 41 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 0.67 +0.06 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.59 +0.06 42 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.51 +0.05 42 0 350 0
29JUN26 21.00 C 0.00 0.00 0.00 0.39 +0.05 42 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.30 +0.04 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.22 +0.03 42 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.17 +0.03 42 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 5.12 +0.13 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.68 +0.10 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.29 +0.02 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.85 -0.03 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.61 +0.06 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.28 +0.02 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.01 +0.03 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.74 +0.03 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.50 +0.04 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.28 +0.06 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.08 +0.07 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.90 +0.08 43 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.72 +0.08 43 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.55 +0.07 43 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.40 +0.07 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.26 +0.06 43 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.13 +0.05 43 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 1.03 +0.06 43 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.92 +0.05 43 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.83 +0.05 43 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.75 +0.05 43 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.60 +0.03 42 0 20 0
29SEP26 22.00 C 0.00 0.00 0.00 0.49 +0.04 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.39 +0.02 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.32 +0.03 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.26 +0.02 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 +0.02 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.23 +0.13 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.84 +0.11 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.49 +0.12 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.16 +0.11 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.85 +0.11 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.56 +0.11 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.25 +0.07 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.03 +0.06 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.81 +0.12 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.62 +0.08 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.40 +0.05 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.18 +0.02 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.07 +0.08 43 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.90 +0.08 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.75 +0.07 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.62 +0.07 43 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.48 +0.06 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.36 +0.06 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.25 +0.05 43 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 1.16 +0.06 43 0 10 0
TOTAL CALL 937 23,359 +887
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 391 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 328 0
30DEC25 13.00 P 0.00 0.00 0.00 0.03 0.00 34 0 326 0
30DEC25 13.50 P 0.08 0.08 0.08 0.07 -0.02 33 20 767 +20
30DEC25 14.00 P 0.19 0.19 0.18 0.16 -0.04 32 310 490 +29
30DEC25 14.50 P 0.35 0.35 0.34 0.34 -0.06 33 14 1,030 0
30DEC25 15.00 P 0.00 0.00 0.00 0.61 -0.09 33 0 1,146 0
30DEC25 15.50 P 0.00 0.00 0.00 0.96 -0.11 34 0 1,710 0
30DEC25 16.00 P 0.00 0.00 0.00 1.39 -0.09 37 0 794 0
30DEC25 16.50 P 1.91 1.91 1.83 1.85 -0.09 41 5 371 -2
30DEC25 17.00 P 0.00 0.00 0.00 2.31 -0.12 41 0 427 0
30DEC25 17.50 P 0.00 0.00 0.00 2.83 -0.09 51 0 821 0
30DEC25 18.00 P 0.00 0.00 0.00 3.34 -0.15 60 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.89 -0.10 74 0 66 0
30DEC25 19.00 P 0.00 0.00 0.00 4.33 -0.09 69 0 21 0
30DEC25 19.50 P 0.00 0.00 0.00 4.83 -0.21 75 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.34 -0.20 82 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.32 -0.10 87 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.38 -0.04 111 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.36 -0.07 115 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.32 -0.23 112 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.30 -0.24 111 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.30 -0.16 118 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.33 -0.09 137 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.39 -0.03 161 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 15 0
29JAN26 12.50 P 0.10 0.10 0.10 0.10 0.00 37 445 475 +445
29JAN26 13.00 P 0.00 0.00 0.00 0.18 -0.01 37 0 213 0
29JAN26 13.50 P 0.31 0.31 0.30 0.29 -0.02 36 75 191 +60
29JAN26 14.00 P 0.45 0.48 0.45 0.45 -0.03 36 30 211 +15
29JAN26 14.50 P 0.71 0.71 0.71 0.67 -0.04 37 2 247 0
29JAN26 15.00 P 0.00 0.00 0.00 0.95 -0.06 37 0 575 0
29JAN26 15.50 P 0.00 0.00 0.00 1.27 -0.07 38 0 1,099 0
29JAN26 16.00 P 0.00 0.00 0.00 1.64 +0.01 39 0 1,008 0
29JAN26 16.50 P 0.00 0.00 0.00 2.04 +0.02 40 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.43 -0.12 39 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.94 -0.07 44 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.40 -0.09 46 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 3.91 -0.08 51 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.33 -0.12 47 0 38 0
29JAN26 19.50 P 0.00 0.00 0.00 4.89 -0.15 57 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.34 -0.20 55 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.32 -0.10 59 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.38 -0.04 73 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.36 -0.07 77 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.13 0.00 37 0 275 0
26FEB26 12.50 P 0.21 0.21 0.21 0.20 -0.02 37 15 99 +15
26FEB26 13.00 P 0.31 0.31 0.31 0.31 -0.02 37 15 70 +15
26FEB26 13.50 P 0.00 0.00 0.00 0.46 -0.02 37 0 251 0
26FEB26 14.00 P 0.00 0.00 0.00 0.64 -0.04 37 0 305 0
26FEB26 14.50 P 0.90 0.90 0.90 0.88 -0.04 38 15 283 +9
26FEB26 15.00 P 0.00 0.00 0.00 1.15 -0.06 38 0 36 0
26FEB26 15.50 P 0.00 0.00 0.00 1.46 -0.08 38 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 1.82 -0.05 39 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 2.20 -0.07 40 0 265 0
26FEB26 17.00 P 0.00 0.00 0.00 2.61 +0.04 41 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.04 -0.11 42 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.49 -0.12 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.93 -0.11 44 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.44 -0.05 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.89 -0.15 47 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.44 -0.10 54 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.32 -0.11 49 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.38 -0.04 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 40 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 40 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 40 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 0.00 40 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.16 -0.01 39 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.24 -0.02 39 0 154 0
30MAR26 12.50 P 0.00 0.00 0.00 0.35 -0.02 39 0 139 0
30MAR26 13.00 P 0.00 0.00 0.00 0.49 -0.02 39 0 561 0
30MAR26 13.50 P 0.00 0.00 0.00 0.66 -0.02 39 0 135 0
30MAR26 14.00 P 0.00 0.00 0.00 0.86 -0.02 39 0 54 0
30MAR26 14.50 P 0.00 0.00 0.00 1.10 -0.05 39 0 271 0
30MAR26 15.00 P 0.00 0.00 0.00 1.38 -0.05 40 0 255 0
30MAR26 15.50 P 0.00 0.00 0.00 1.69 -0.06 40 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 2.04 -0.04 41 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.41 -0.04 42 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 2.79 -0.07 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.20 +0.05 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.63 -0.06 44 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.07 -0.06 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.53 -0.05 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.89 -0.15 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.44 -0.10 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.37 -0.10 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.38 -0.07 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.36 -0.08 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.32 -0.23 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.30 -0.24 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.30 -0.16 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.33 -0.09 67 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.39 -0.03 76 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 0.00 42 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 0.00 42 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 0.00 42 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.01 42 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 0.00 42 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.34 0.00 42 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.45 -0.01 42 0 41 0
29JUN26 12.00 P 0.00 0.00 0.00 0.59 -0.01 42 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.75 -0.01 42 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.93 -0.02 42 0 22 0
29JUN26 13.50 P 0.00 0.00 0.00 1.15 -0.01 42 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.38 -0.02 42 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.63 -0.03 42 0 49 0
29JUN26 15.00 P 0.00 0.00 0.00 1.91 -0.04 43 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.21 -0.04 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.54 -0.04 43 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.88 -0.04 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.24 -0.06 44 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.62 -0.05 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.01 -0.07 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.42 -0.07 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.84 -0.08 45 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.27 -0.09 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.71 -0.10 47 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.64 -0.04 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.57 -0.01 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.49 -0.02 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.43 -0.12 51 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.46 -0.08 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.36 -0.10 54 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.35 -0.07 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.39 -0.03 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 -0.01 42 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.48 -0.01 42 0 0 0
29SEP26 11.00 P 0.60 0.60 0.60 0.61 -0.02 41 4 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 -0.02 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.93 -0.02 41 0 0 0
29SEP26 12.50 P 1.11 1.11 1.11 1.12 -0.03 41 20 72 +20
29SEP26 13.00 P 1.32 1.34 1.32 1.33 -0.03 41 124 130 +92
29SEP26 13.50 P 1.55 1.58 1.55 1.57 -0.04 41 60 120 +60
29SEP26 14.00 P 1.86 1.86 1.86 1.83 -0.03 41 11 70 +11
29SEP26 14.50 P 0.00 0.00 0.00 2.08 -0.04 41 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.37 -0.03 41 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 2.68 -0.03 41 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 3.00 -0.02 41 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.35 -0.02 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.72 -0.02 42 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.08 -0.03 42 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.47 -0.03 42 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.92 +0.04 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.24 -0.05 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.71 -0.09 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.10 -0.03 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.92 -0.04 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.81 -0.01 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.75 -0.02 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.62 -0.06 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.55 -0.08 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.57 +0.01 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.56 -0.02 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.45 -0.06 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.52 -0.02 42 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 -0.01 42 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.80 -0.02 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.97 -0.03 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.16 -0.02 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.37 -0.02 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.57 -0.04 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.85 -0.01 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.11 0.00 42 0 34 0
30DEC26 14.50 P 0.00 0.00 0.00 2.40 +0.01 42 0 82 0
30DEC26 15.00 P 0.00 0.00 0.00 2.68 0.00 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.99 -0.01 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.30 -0.04 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.71 +0.03 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.00 -0.03 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.35 -0.04 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.67 -0.12 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.10 -0.06 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.50 -0.05 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.90 -0.02 42 0 0 0
TOTAL PUT 1,165 28,840 +789
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$ 91.68
30DEC25 49.00 C 0.00 0.00 0.00 42.71 -0.03 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.71 -0.02 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.22 -0.03 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.73 -0.05 0 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 34.23 -0.03 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.76 -0.03 0 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 29.25 -0.05 0 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 26.76 -0.04 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.26 -0.03 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.77 -0.03 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.30 -0.03 0 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 16.81 +0.17 0 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 14.31 +0.17 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.82 +0.17 19 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 9.33 +0.17 18 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 6.87 +0.16 17 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 4.56 +0.14 17 0 33 0
30DEC25 90.00 C 0.00 0.00 0.00 2.60 +0.10 17 0 248 0
30DEC25 92.50 C 0.97 0.97 0.97 1.20 +0.02 17 1 488 +1
30DEC25 95.00 C 0.00 0.00 0.00 0.45 +0.02 17 1 1,393 +1
30DEC25 97.50 C 0.15 0.15 0.15 0.14 +0.01 18 10 531 +10
30DEC25 100.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 435 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 248 0
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 26 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 44 0 597 0
29JAN26 67.50 C 0.00 0.00 0.00 24.26 -0.51 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.77 -0.52 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.30 -0.51 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.84 -0.50 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.53 +0.17 19 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 12.07 +0.17 18 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.68 +0.16 18 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 7.42 +0.15 18 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 5.39 +0.14 18 0 35 0
29JAN26 90.00 C 3.47 3.47 3.47 3.73 +0.10 19 1 223 0
29JAN26 92.50 C 0.00 0.00 0.00 2.34 +0.08 18 0 2 0
29JAN26 95.00 C 0.00 0.00 0.00 1.37 +0.03 18 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 0.77 +0.04 18 0 61 0
29JAN26 100.00 C 0.37 0.38 0.37 0.39 +0.02 18 13 84 0
29JAN26 102.50 C 0.00 0.00 0.00 0.18 +0.01 18 0 152 0
29JAN26 105.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 73 0
29JAN26 107.50 C 0.11 0.11 0.11 0.03 0.00 18 30 541 -30
29JAN26 110.00 C 0.00 0.00 0.00 0.02 0.00 19 0 1,380 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.46 -0.44 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.02 -0.50 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.60 -0.48 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.16 -0.39 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.77 +0.17 19 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.39 +0.16 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.11 +0.15 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.99 +0.14 19 0 0 0
26FEB26 87.50 C 5.74 5.74 5.74 6.24 +0.27 20 30 30 +30
26FEB26 90.00 C 0.00 0.00 0.00 4.53 +0.10 19 0 210 0
26FEB26 92.50 C 0.00 0.00 0.00 3.15 +0.06 19 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 2.12 +0.04 19 0 90 0
26FEB26 97.50 C 0.00 0.00 0.00 1.40 +0.04 19 0 262 0
26FEB26 100.00 C 0.80 0.80 0.80 0.86 +0.02 19 30 91 +30
26FEB26 102.50 C 0.00 0.00 0.00 0.51 +0.02 19 0 241 0
26FEB26 105.00 C 0.00 0.00 0.00 0.29 +0.01 19 0 93 0
26FEB26 107.50 C 0.00 0.00 0.00 0.16 +0.01 19 0 194 0
26FEB26 110.00 C 0.00 0.00 0.00 0.08 0.00 19 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.04 0.00 19 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.49 -0.50 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.01 -0.52 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.54 -0.52 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.06 -0.54 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.60 -0.54 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.20 -0.48 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.78 -0.46 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.38 -0.45 22 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 19.96 -0.38 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.60 -0.26 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.15 +0.16 20 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.89 +0.16 20 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 10.75 +0.15 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 8.78 +0.14 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.01 +0.13 20 0 3 0
30MAR26 90.00 C 5.18 5.18 5.18 5.46 +0.10 20 1 1 +1
30MAR26 92.50 C 0.00 0.00 0.00 4.16 +0.09 20 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 3.08 +0.07 20 0 4 0
30MAR26 97.50 C 2.09 2.09 2.09 2.21 +0.01 20 13 14 +13
30MAR26 100.00 C 0.00 0.00 0.00 1.62 +0.07 20 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 1.12 +0.04 20 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.75 +0.02 20 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.50 +0.02 20 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.32 +0.01 20 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.20 +0.01 20 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.32 -0.48 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.94 -0.48 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.57 -0.43 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.23 -0.32 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 20.92 -0.24 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.68 -0.16 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.52 -0.09 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.17 +0.10 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 12.23 +0.08 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 10.44 +0.06 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 8.81 +0.04 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.36 +0.03 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 6.07 0.00 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.95 -0.01 21 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 3.99 -0.03 21 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 3.26 +0.02 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 2.59 -0.02 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.03 -0.03 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.56 -0.03 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.19 -0.03 21 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 0.88 -0.03 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.67 -0.02 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.49 -0.02 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.36 -0.02 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.78 -0.37 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.51 -0.29 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.32 -0.20 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.16 -0.17 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.10 -0.15 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.98 +0.14 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.22 +0.14 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 11.58 +0.12 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.07 +0.11 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.71 +0.11 22 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 7.51 +0.10 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.41 +0.08 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.45 +0.09 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.61 +0.07 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.89 +0.06 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.30 +0.01 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.79 +0.04 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.31 +0.04 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.86 +0.03 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.52 +0.04 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.25 +0.02 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.01 +0.03 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.83 +0.02 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.86 -0.38 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.75 -0.35 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.72 -0.33 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.79 -0.34 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.96 +0.11 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 14.30 +0.12 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.78 +0.12 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.36 +0.12 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.03 +0.12 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.86 +0.10 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.74 +0.09 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.79 +0.09 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.90 +0.08 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.01 -0.01 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.39 +0.01 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.85 +0.05 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.22 -0.08 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.81 +0.05 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.39 +0.04 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.05 +0.04 22 0 10 0
TOTAL CALL 130 14,106 +56
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 360 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 248 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 949 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 403 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 177 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 189 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 28 0 135 0
30DEC25 80.00 P 0.10 0.10 0.10 0.01 0.00 23 1 760 -1
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 19 0 696 0
30DEC25 85.00 P 0.15 0.20 0.15 0.05 -0.01 18 33 1,791 +30
30DEC25 87.50 P 0.00 0.00 0.00 0.24 -0.03 18 0 1,136 0
30DEC25 90.00 P 1.00 1.03 1.00 0.80 -0.07 18 69 615 -33
30DEC25 92.50 P 2.25 2.25 2.20 1.90 -0.12 17 6 416 -5
30DEC25 95.00 P 0.00 0.00 0.00 3.65 -0.16 17 0 225 0
30DEC25 97.50 P 0.00 0.00 0.00 5.87 -0.17 18 1 218 0
30DEC25 100.00 P 0.00 0.00 0.00 8.32 -0.18 0 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 10.82 -0.18 0 0 30 0
30DEC25 105.00 P 0.00 0.00 0.00 13.32 -0.18 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 15.82 -0.18 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.42 -0.08 45 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 20.88 -0.12 47 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.42 -0.08 54 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 25.92 -0.08 58 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.42 -0.08 62 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 30.92 -0.08 66 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 67 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29JAN26 77.50 P 0.00 0.00 0.00 0.02 0.00 19 0 101 0
29JAN26 80.00 P 0.00 0.00 0.00 0.05 0.00 18 0 134 0
29JAN26 82.50 P 0.38 0.38 0.38 0.15 -0.01 18 2 255 0
29JAN26 85.00 P 0.00 0.00 0.00 0.39 -0.02 18 0 1,237 0
29JAN26 87.50 P 0.00 0.00 0.00 0.86 -0.04 18 0 622 0
29JAN26 90.00 P 0.00 0.00 0.00 1.67 -0.06 19 0 350 0
29JAN26 92.50 P 2.90 2.90 2.90 2.78 -0.09 18 1 36 +1
29JAN26 95.00 P 4.53 4.55 4.53 4.35 -0.18 18 5 55 0
29JAN26 97.50 P 0.00 0.00 0.00 6.26 -0.15 18 0 343 0
29JAN26 100.00 P 0.00 0.00 0.00 8.45 -0.16 18 0 61 0
29JAN26 102.50 P 0.00 0.00 0.00 10.83 -0.17 18 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 13.32 -0.18 0 0 31 0
29JAN26 107.50 P 0.00 0.00 0.00 16.14 +0.14 33 0 30 0
29JAN26 110.00 P 0.00 0.00 0.00 18.65 +0.15 36 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.14 +0.14 40 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.65 +0.15 43 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.14 +0.14 46 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.64 +0.14 49 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.15 +0.15 52 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 0.00 0.00 0.00 0.03 0.00 19 0 180 0
26FEB26 77.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 775 0
26FEB26 80.00 P 0.00 0.00 0.00 0.17 -0.02 19 0 156 0
26FEB26 82.50 P 0.69 0.69 0.69 0.38 -0.03 19 60 647 +30
26FEB26 85.00 P 0.00 0.00 0.00 0.77 -0.03 19 0 257 0
26FEB26 87.50 P 0.00 0.00 0.00 1.38 -0.06 19 0 66 0
26FEB26 90.00 P 2.33 2.33 2.33 2.25 -0.08 19 13 34 0
26FEB26 92.50 P 0.00 0.00 0.00 3.39 -0.08 19 0 2 0
26FEB26 95.00 P 0.00 0.00 0.00 4.90 -0.09 19 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 6.68 -0.13 19 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 8.70 -0.15 19 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 10.94 -0.17 19 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.33 -0.18 19 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.15 +0.15 28 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.65 +0.15 31 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.15 +0.15 33 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.66 +0.16 36 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.16 +0.16 39 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 28.66 +0.16 41 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 26 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 0.05 -0.01 20 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.12 0.00 20 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.25 0.00 20 0 19 0
30MAR26 80.00 P 0.75 0.75 0.75 0.46 -0.02 20 1 217 +1
30MAR26 82.50 P 1.09 1.09 1.09 0.82 -0.03 20 1 13 +1
30MAR26 85.00 P 0.00 0.00 0.00 1.35 -0.04 20 0 16 0
30MAR26 87.50 P 0.00 0.00 0.00 2.08 -0.06 20 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 3.00 -0.07 20 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 4.19 -0.08 20 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 5.63 -0.10 20 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 7.31 -0.11 20 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 9.19 -0.13 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 11.26 -0.15 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 13.50 -0.16 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 16.15 +0.12 24 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.66 +0.16 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.15 +0.15 29 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.68 +0.18 32 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.16 +0.16 34 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.68 +0.18 36 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.18 +0.18 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 -0.02 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.22 -0.03 21 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.39 -0.04 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.64 -0.05 21 0 12 0
29JUN26 77.50 P 0.00 0.00 0.00 0.98 -0.08 21 0 16 0
29JUN26 80.00 P 0.00 0.00 0.00 1.45 -0.10 21 0 3 0
29JUN26 82.50 P 2.35 2.35 2.35 2.07 -0.11 21 1 6 +1
29JUN26 85.00 P 0.00 0.00 0.00 2.84 -0.12 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.77 -0.03 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.78 -0.14 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 6.03 -0.17 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 7.46 -0.18 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.03 -0.20 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.74 -0.20 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.58 -0.20 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.56 -0.20 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.74 +0.36 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.89 +0.38 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.17 -0.07 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.68 +0.10 24 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.17 +0.17 26 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.68 +0.18 28 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.18 +0.18 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.40 -0.01 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.62 -0.01 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.94 -0.02 22 0 8 0
29SEP26 75.00 P 0.00 0.00 0.00 1.34 -0.02 22 0 6 0
29SEP26 77.50 P 0.00 0.00 0.00 1.84 -0.03 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.45 -0.04 23 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 3.22 -0.04 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.12 -0.05 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.14 0.00 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.12 -0.07 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.42 -0.08 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.82 -0.09 22 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 10.35 -0.09 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 12.02 -0.10 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.76 -0.12 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.63 +0.14 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.96 +0.51 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.00 +0.52 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.10 +0.54 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.04 +0.35 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.23 +0.17 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.68 +0.05 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 31.18 +0.15 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.97 -0.01 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 1.38 -0.02 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.84 -0.03 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.44 -0.02 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.14 -0.03 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.93 -0.05 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.89 -0.05 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.96 0.00 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.92 -0.06 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.23 -0.07 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.60 -0.09 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.13 -0.09 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.74 -0.10 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.71 +0.27 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.71 +0.45 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.64 +0.47 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.62 +0.49 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.64 +0.51 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.73 +0.52 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.88 +0.58 24 0 0 0
TOTAL PUT 194 15,701 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 14.10
30DEC25 9.00 C 0.00 0.00 0.00 5.13 +0.38 90 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.89 +0.36 92 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.65 +0.38 92 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.50 +0.60 117 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 4.24 +0.61 109 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 3.73 +0.60 94 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 3.21 +0.58 78 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 2.70 +0.55 65 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 2.19 +0.53 52 0 36 0
30DEC25 12.50 C 1.16 1.16 1.16 1.65 +0.50 33 1 45 -1
30DEC25 13.00 C 0.00 0.00 0.00 1.16 +0.44 26 0 399 -10
30DEC25 13.50 C 0.41 0.41 0.40 0.73 +0.36 25 22 910 +22
30DEC25 14.00 C 0.26 0.39 0.26 0.39 +0.23 24 98 485 +34
30DEC25 14.50 C 0.06 0.19 0.06 0.18 +0.12 25 166 945 -85
30DEC25 15.00 C 0.05 0.08 0.05 0.07 +0.05 25 98 695 +96
30DEC25 15.50 C 0.01 0.01 0.01 0.02 +0.01 24 207 304 +182
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 825 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 88 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 105 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 5.14 +0.39 42 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.89 +0.36 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.65 +0.38 48 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.50 +0.59 71 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.24 +0.57 65 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.73 +0.54 56 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.24 +0.55 50 0 130 0
29JAN26 11.50 C 0.00 0.00 0.00 2.72 +0.51 40 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.24 +0.48 35 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.77 +0.47 31 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 1.30 +0.38 26 0 319 0
29JAN26 13.50 C 0.00 0.00 0.00 0.94 +0.34 27 0 165 0
29JAN26 14.00 C 0.46 0.47 0.46 0.64 +0.25 26 30 153 +30
29JAN26 14.50 C 0.00 0.00 0.00 0.42 +0.19 27 0 153 0
29JAN26 15.00 C 0.15 0.27 0.15 0.26 +0.13 27 43 164 -2
29JAN26 15.50 C 0.00 0.00 0.00 0.15 +0.08 27 0 53 0
29JAN26 16.00 C 0.00 0.00 0.00 0.08 +0.04 26 0 256 0
29JAN26 16.50 C 0.00 0.00 0.00 0.05 +0.03 28 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 111 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.16 +0.41 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.91 +0.38 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.66 +0.39 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.50 +0.55 54 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.24 +0.54 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.73 +0.52 41 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.28 +0.54 41 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.79 +0.53 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.31 +0.48 32 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 1.87 +0.45 30 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.44 +0.37 27 1 47 0
26FEB26 13.50 C 0.00 0.00 0.00 1.10 +0.31 27 0 206 0
26FEB26 14.00 C 0.00 0.00 0.00 0.81 +0.25 27 0 127 0
26FEB26 14.50 C 0.00 0.00 0.00 0.58 +0.19 27 0 100 0
26FEB26 15.00 C 0.00 0.00 0.00 0.40 +0.14 27 0 176 0
26FEB26 15.50 C 0.00 0.00 0.00 0.27 +0.09 27 0 1 0
26FEB26 16.00 C 0.14 0.14 0.14 0.17 +0.06 27 11 72 +10
26FEB26 16.50 C 0.14 0.14 0.14 0.11 +0.04 27 2 22 0
26FEB26 17.00 C 0.00 0.00 0.00 0.07 +0.03 27 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.19 +0.44 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.94 +0.41 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.69 +0.42 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.50 +0.55 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.24 +0.54 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.73 +0.45 30 0 66 0
30MAR26 11.00 C 0.00 0.00 0.00 3.28 +0.47 32 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.83 +0.46 31 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.32 +0.29 26 0 54 0
30MAR26 12.50 C 0.00 0.00 0.00 2.04 +0.39 32 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.67 +0.41 31 0 10 0
30MAR26 13.50 C 1.26 1.26 1.26 1.32 +0.32 30 8 54 0
30MAR26 14.00 C 0.00 0.00 0.00 1.05 +0.30 30 0 349 0
30MAR26 14.50 C 0.73 0.73 0.73 0.83 +0.26 30 10 279 +10
30MAR26 15.00 C 0.00 0.00 0.00 0.63 +0.19 30 0 135 0
30MAR26 15.50 C 0.00 0.00 0.00 0.48 +0.16 30 0 144 0
30MAR26 16.00 C 0.00 0.00 0.00 0.35 +0.12 30 0 209 0
30MAR26 16.50 C 0.00 0.00 0.00 0.26 +0.10 30 0 86 0
30MAR26 17.00 C 0.00 0.00 0.00 0.18 +0.07 29 0 22 0
30MAR26 17.50 C 0.00 0.00 0.00 0.13 +0.05 30 0 12 0
30MAR26 18.00 C 0.00 0.00 0.00 0.09 +0.04 29 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JUN26 9.00 C 0.00 0.00 0.00 5.19 +0.36 0 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 4.99 +0.40 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.73 +0.38 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.51 +0.42 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.25 +0.40 25 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.78 +0.37 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.37 +0.45 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.96 +0.41 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.54 +0.38 30 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.19 +0.36 30 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.84 +0.30 30 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.55 +0.27 30 0 1,506 0
29JUN26 14.00 C 0.00 0.00 0.00 1.28 +0.21 30 0 152 0
29JUN26 14.50 C 0.00 0.00 0.00 1.10 +0.22 31 0 185 0
29JUN26 15.00 C 0.00 0.00 0.00 0.91 +0.20 31 0 373 0
29JUN26 15.50 C 0.00 0.00 0.00 0.75 +0.17 31 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.61 +0.15 31 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.50 +0.14 31 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.40 +0.11 31 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.32 +0.10 31 0 28 0
29JUN26 18.00 C 0.00 0.00 0.00 0.25 +0.08 31 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.20 +0.06 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 +0.05 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 +0.04 31 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.25 +0.42 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.02 +0.43 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.79 +0.44 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.56 +0.45 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.34 +0.41 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.91 +0.39 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.42 +0.37 29 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.03 +0.37 30 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.69 +0.35 31 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.38 +0.33 31 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.09 +0.30 31 0 229 0
29SEP26 13.50 C 0.00 0.00 0.00 1.83 +0.27 32 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.60 +0.25 32 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.39 +0.18 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.22 +0.21 32 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.05 +0.18 32 0 9 0
29SEP26 16.00 C 0.00 0.00 0.00 0.91 +0.16 32 0 189 0
29SEP26 16.50 C 0.00 0.00 0.00 0.79 +0.15 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.68 +0.12 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.60 +0.13 33 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.52 +0.10 33 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.45 +0.09 33 0 17 0
30DEC26 9.50 C 0.00 0.00 0.00 4.82 +0.44 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.60 +0.43 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.39 +0.43 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.98 +0.40 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.60 +0.39 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.25 +0.46 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.91 +0.41 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.62 +0.40 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.27 +0.29 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.03 +0.27 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.81 +0.21 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.60 +0.22 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.43 +0.18 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.26 +0.19 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.12 +0.18 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.99 +0.16 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 +0.14 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 +0.11 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 +0.10 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.63 +0.12 32 0 0 0
TOTAL CALL 697 14,115 +286
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 205 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 680 0
30DEC25 12.50 P 0.02 0.02 0.02 0.01 -0.01 27 10 567 -10
30DEC25 13.00 P 0.10 0.10 0.08 0.03 -0.05 25 10 591 +1
30DEC25 13.50 P 0.25 0.25 0.25 0.11 -0.12 25 2 1,265 +1
30DEC25 14.00 P 0.52 0.52 0.30 0.27 -0.26 24 45 395 +16
30DEC25 14.50 P 0.00 0.00 0.00 0.57 -0.36 26 0 82 0
30DEC25 15.00 P 0.00 0.00 0.00 0.95 -0.45 25 0 197 0
30DEC25 15.50 P 1.72 1.72 1.72 1.42 -0.47 28 1 18 -1
30DEC25 16.00 P 0.00 0.00 0.00 1.90 -0.49 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.40 -0.49 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.90 -0.48 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.40 -0.50 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.90 -0.49 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.40 -0.50 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.90 -0.47 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.40 -0.50 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.92 -0.59 79 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.90 -0.59 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.92 -0.58 97 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.90 -0.59 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.90 -0.48 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.90 -0.60 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.90 -0.60 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 154 0
29JAN26 12.50 P 0.00 0.00 0.00 0.07 -0.05 27 0 98 0
29JAN26 13.00 P 0.00 0.00 0.00 0.15 -0.10 27 0 164 0
29JAN26 13.50 P 0.00 0.00 0.00 0.28 -0.17 26 0 146 0
29JAN26 14.00 P 0.00 0.00 0.00 0.48 -0.25 26 0 62 0
29JAN26 14.50 P 0.00 0.00 0.00 0.78 -0.30 27 0 144 0
29JAN26 15.00 P 0.00 0.00 0.00 1.12 -0.36 28 0 150 0
29JAN26 15.50 P 0.00 0.00 0.00 1.54 -0.39 29 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.90 -0.54 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.41 -0.50 27 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.99 -0.48 41 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 3.40 -0.50 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.90 -0.51 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.40 -0.50 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 -0.04 27 0 30 0
26FEB26 12.00 P 0.11 0.11 0.11 0.07 -0.06 27 13 31 -13
26FEB26 12.50 P 0.00 0.00 0.00 0.14 -0.09 27 0 28 0
26FEB26 13.00 P 0.00 0.00 0.00 0.25 -0.13 27 0 34 0
26FEB26 13.50 P 0.00 0.00 0.00 0.39 -0.20 26 0 66 0
26FEB26 14.00 P 0.00 0.00 0.00 0.60 -0.26 26 0 72 0
26FEB26 14.50 P 0.00 0.00 0.00 0.87 -0.32 26 0 56 0
26FEB26 15.00 P 0.00 0.00 0.00 1.21 -0.37 27 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.60 -0.38 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.93 -0.53 22 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.44 -0.53 26 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.99 -0.48 34 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.40 -0.54 0 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.90 -0.51 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.40 -0.50 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.10 -0.04 30 0 30 0
30MAR26 12.00 P 0.22 0.22 0.22 0.17 -0.06 30 2 119 +2
30MAR26 12.50 P 0.00 0.00 0.00 0.26 -0.11 29 0 123 0
30MAR26 13.00 P 0.38 0.38 0.38 0.39 -0.14 29 5 139 +5
30MAR26 13.50 P 0.00 0.00 0.00 0.57 -0.19 29 0 84 0
30MAR26 14.00 P 0.00 0.00 0.00 0.80 -0.23 29 0 299 0
30MAR26 14.50 P 0.00 0.00 0.00 1.06 -0.28 29 0 252 0
30MAR26 15.00 P 0.00 0.00 0.00 1.37 -0.33 29 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 1.75 -0.35 30 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.14 -0.39 30 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.49 -0.48 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.99 -0.48 30 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.46 -0.48 31 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.93 -0.48 32 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.40 -0.50 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.91 -0.48 34 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.40 -0.50 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.92 -0.59 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.90 -0.59 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.92 -0.58 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.90 -0.59 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.90 -0.48 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.90 -0.60 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.90 -0.60 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.02 31 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 -0.03 31 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.23 -0.05 30 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.33 -0.08 30 0 163 0
29JUN26 12.00 P 0.00 0.00 0.00 0.47 -0.09 30 0 165 0
29JUN26 12.50 P 0.00 0.00 0.00 0.62 -0.13 30 0 110 0
29JUN26 13.00 P 0.00 0.00 0.00 0.81 -0.17 30 0 1,779 0
29JUN26 13.50 P 0.00 0.00 0.00 1.04 -0.21 30 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 1.30 -0.25 30 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 1.62 -0.26 30 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 1.97 -0.24 31 0 0 0
29JUN26 15.50 P 2.65 2.65 2.60 2.30 -0.30 31 11 11 +9
29JUN26 16.00 P 0.00 0.00 0.00 2.71 -0.29 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.11 -0.34 32 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.55 -0.33 33 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 3.87 -0.44 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.39 -0.41 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.84 -0.41 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.31 -0.36 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.77 -0.38 35 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.24 -0.38 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 -0.03 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 -0.04 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 -0.04 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 -0.04 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 -0.05 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 -0.07 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.45 -0.09 33 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.60 -0.11 34 0 21 0
29SEP26 12.00 P 0.88 0.91 0.88 0.77 -0.12 34 27 111 -6
29SEP26 12.50 P 0.00 0.00 0.00 0.96 -0.15 33 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 1.19 -0.18 34 0 79 0
29SEP26 13.50 P 0.00 0.00 0.00 1.44 -0.21 34 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.72 -0.22 34 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.01 -0.26 34 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.34 -0.28 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.68 -0.30 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.05 -0.32 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.43 -0.34 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.83 -0.36 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.24 -0.38 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.67 -0.39 37 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 5.11 -0.40 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 -0.06 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 -0.06 32 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 -0.08 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.56 -0.10 33 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.72 -0.11 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.90 -0.14 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.10 -0.17 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.33 -0.19 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.59 -0.20 33 0 5 0
30DEC26 14.00 P 0.00 0.00 0.00 1.87 -0.22 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.16 -0.25 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.48 -0.27 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.82 -0.29 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.18 -0.30 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.55 -0.33 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.83 -0.46 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.24 -0.38 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.77 -0.37 35 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 5.11 -0.47 34 0 0 0
TOTAL PUT 126 10,858 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 51.60
30DEC25 37.00 C 0.00 0.00 0.00 14.66 +0.79 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.67 +0.51 47 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.67 +0.80 41 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.67 +0.86 33 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.67 +0.86 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 9.67 +0.86 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 8.67 +0.84 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.68 +0.88 25 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.71 +0.89 30 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 5.61 +0.73 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 4.68 +0.88 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 3.68 +0.86 0 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 2.69 +0.78 10 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 1.73 +0.65 10 0 121 0
30DEC25 52.50 C 0.09 0.19 0.08 0.19 +0.11 10 312 731 -30
30DEC25 55.00 C 0.02 0.02 0.02 0.01 0.00 12 20 225 +20
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 19 0 56 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 59 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 12.06 +1.12 49 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.05 +1.18 44 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.78 +0.52 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.67 +0.68 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.79 +0.59 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 6.80 +0.82 15 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 5.63 +0.50 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 4.68 +0.72 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 3.73 +0.71 0 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 2.83 +0.61 8 0 76 0
29JAN26 50.00 C 0.00 0.00 0.00 2.01 +0.55 10 0 70 0
29JAN26 52.50 C 0.40 0.51 0.40 0.59 +0.25 11 65 146 +24
29JAN26 55.00 C 0.00 0.00 0.00 0.10 +0.06 12 0 175 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 12 0 231 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 16 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.06 +1.00 36 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.05 +0.67 32 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.78 +0.52 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.72 +0.63 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.79 +0.47 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.80 +0.82 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.79 +0.66 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 4.80 +0.67 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 3.89 +0.64 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.03 +0.60 9 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.26 +0.53 10 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.85 +0.30 11 0 14 0
26FEB26 55.00 C 0.19 0.19 0.17 0.22 +0.09 11 46 120 -1
26FEB26 57.50 C 0.00 0.00 0.00 0.04 +0.02 12 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.81 +0.83 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.74 +0.58 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.80 +0.76 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.06 +0.88 25 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.05 +0.67 22 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.82 +0.56 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.82 +0.73 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.87 +0.55 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.83 +0.61 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 5.92 +0.72 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 4.98 +0.58 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.11 +0.47 9 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 3.29 +0.62 10 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 2.56 +0.55 11 0 2 0
30MAR26 52.50 C 1.08 1.10 1.08 1.16 +0.30 11 3 192 +3
30MAR26 55.00 C 0.00 0.00 0.00 0.44 +0.17 12 0 71 0
30MAR26 57.50 C 0.00 0.00 0.00 0.12 +0.05 12 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.03 +0.01 12 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.06 +0.75 0 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 11.05 +0.67 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.15 +0.82 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.14 +0.83 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 8.19 +0.85 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.17 +0.84 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.22 +0.73 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.37 +0.77 10 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.46 +0.53 10 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.70 +0.52 11 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.96 +0.44 11 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.50 +0.23 11 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.65 +0.13 11 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.22 +0.03 11 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 0.00 11 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 14 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.17 +0.79 14 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.18 +0.78 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.20 +0.77 12 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.23 +0.76 13 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.19 +0.85 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.17 +0.71 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 6.22 +0.65 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 5.54 +0.77 13 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.72 +0.57 13 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.96 +0.51 13 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.28 +0.45 13 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 1.92 +0.29 13 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 1.01 +0.16 13 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.50 +0.07 13 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.24 +0.04 13 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 +0.01 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 +0.01 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 13 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 0.00 0.00 0.00 11.18 +0.78 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 10.21 +0.78 12 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.23 +0.76 11 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.19 +0.85 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.18 +0.72 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.23 +0.53 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.54 +0.66 11 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.77 +0.62 12 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.03 +0.58 12 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.37 +0.54 12 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.06 +0.39 12 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 1.15 +0.25 12 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 0.63 +0.15 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.33 +0.09 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 +0.05 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 +0.02 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 +0.01 12 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
TOTAL CALL 446 2,610 +16
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 80 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 149 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 14 0 126 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.04 11 0 323 0
30DEC25 50.00 P 0.23 0.23 0.08 0.05 -0.14 10 44 307 +1
30DEC25 52.50 P 1.89 1.89 1.89 1.06 -0.72 11 15 342 +15
30DEC25 55.00 P 0.00 0.00 0.00 3.50 -0.76 22 0 1 0
30DEC25 57.50 P 0.00 0.00 0.00 5.93 -0.84 28 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.40 -0.88 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 11.23 -0.55 63 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.80 -0.47 75 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.38 -0.39 88 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.75 -0.46 90 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.50 -0.27 109 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.03 -0.25 118 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.52 -0.52 125 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 16 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 14 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.02 11 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.04 -0.04 12 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.11 -0.10 11 0 200 0
29JAN26 50.00 P 0.32 0.32 0.32 0.27 -0.17 11 10 73 0
29JAN26 52.50 P 1.88 1.88 1.88 1.35 -0.57 12 15 83 +6
29JAN26 55.00 P 0.00 0.00 0.00 3.50 -0.77 15 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 6.04 -0.73 24 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.46 -0.82 27 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.23 -0.55 42 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.80 -0.47 50 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.38 -0.39 58 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.75 -0.46 60 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.50 -0.27 72 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.03 -0.25 77 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.04 -0.03 12 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.09 -0.08 11 0 50 0
26FEB26 49.00 P 0.30 0.30 0.30 0.21 -0.14 11 15 105 +15
26FEB26 50.00 P 0.64 0.64 0.44 0.41 -0.23 11 19 102 +15
26FEB26 52.50 P 0.00 0.00 0.00 1.51 -0.54 12 0 20 0
26FEB26 55.00 P 0.00 0.00 0.00 3.53 -0.74 14 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.08 -0.82 21 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.60 -0.68 27 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.23 -0.55 35 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.80 -0.52 42 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.38 -0.39 48 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.75 -1.01 49 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.50 -0.33 59 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.03 -0.25 64 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 21 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 17 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 16 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 14 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 12 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.05 -0.02 12 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.10 -0.05 12 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.19 -0.10 12 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.35 -0.16 12 0 102 0
30MAR26 50.00 P 0.78 0.84 0.78 0.60 -0.24 12 14 150 +13
30MAR26 52.50 P 0.00 0.00 0.00 1.72 -0.49 12 0 63 0
30MAR26 55.00 P 0.00 0.00 0.00 3.60 -0.69 13 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 6.08 -0.82 19 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.60 -0.88 24 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.23 -0.63 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.80 -0.58 36 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.38 -0.44 42 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.75 -1.01 43 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.50 -0.38 51 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.03 -0.35 55 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.52 -0.52 58 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 0.01 -0.02 11 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.05 11 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 -0.07 11 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 -0.10 11 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.18 -0.15 11 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.31 -0.20 11 0 16 0
29JUN26 47.00 P 0.00 0.00 0.00 0.50 -0.26 11 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.77 -0.32 11 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 1.12 -0.43 11 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.47 -0.52 11 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 2.99 -0.69 11 0 12 0
29JUN26 55.00 P 0.00 0.00 0.00 5.08 -0.79 13 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 7.35 -0.82 14 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.73 -0.88 16 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.21 -0.78 19 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.39 -1.11 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.07 -0.85 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.30 -0.99 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.10 -0.75 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.21 -1.10 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.03 13 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 -0.05 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 -0.06 13 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.20 -0.09 13 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.29 -0.14 13 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.44 -0.18 13 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.64 -0.21 13 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.93 -0.22 13 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 1.25 -0.26 13 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 1.59 -0.40 13 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.04 -0.45 13 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 3.47 -0.58 13 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 5.44 -0.69 14 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 7.60 -0.76 15 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.96 -0.78 17 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.42 -0.79 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.89 -0.61 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.07 -0.85 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.40 -0.89 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.10 -0.75 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.33 -0.98 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 -0.04 12 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 -0.04 12 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 -0.06 12 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.34 -0.09 12 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.49 -0.13 12 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.69 -0.17 12 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.95 -0.21 12 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 1.27 -0.26 12 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 1.61 -0.38 12 0 2 0
30DEC26 50.00 P 2.00 2.00 2.00 2.04 -0.45 12 5 14 +5
30DEC26 52.50 P 0.00 0.00 0.00 3.47 -0.58 12 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.44 -0.69 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.60 -0.76 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.96 -0.78 16 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.42 -0.79 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.89 -0.74 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.07 -0.85 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.40 -0.89 15 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.10 -0.75 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.33 -0.98 18 0 0 0
TOTAL PUT 137 4,152 +70
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$ 26.10
30DEC25 15.50 C 0.00 0.00 0.00 10.64 +0.08 94 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.13 -0.18 73 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.64 +0.08 82 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.12 +0.01 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.64 +0.08 71 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.13 +0.06 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.63 +0.07 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.13 +0.09 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.60 +0.02 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.14 +0.02 46 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.14 +0.07 36 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.14 +0.05 27 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 3.10 +0.02 0 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 2.23 +0.10 29 0 116 0
30DEC25 25.00 C 0.00 0.00 0.00 1.24 -0.01 19 0 232 0
30DEC25 26.00 C 0.47 0.47 0.47 0.59 +0.01 21 15 423 0
30DEC25 27.00 C 0.00 0.00 0.00 0.21 0.00 21 0 350 0
30DEC25 28.00 C 0.00 0.00 0.00 0.06 0.00 22 0 213 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 682 0
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 47 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 56 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 8.70 +0.03 51 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.18 -0.06 35 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.70 +0.08 43 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.17 +0.05 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.72 +0.14 41 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.14 +0.02 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.19 +0.05 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.18 0.00 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.29 -0.04 18 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 1.56 +0.01 21 0 45 0
29JAN26 26.00 C 0.00 0.00 0.00 0.97 +0.02 22 0 105 0
29JAN26 27.00 C 0.48 0.48 0.48 0.53 +0.01 22 16 44 -16
29JAN26 28.00 C 0.00 0.00 0.00 0.27 +0.01 22 0 78 0
29JAN26 29.00 C 0.00 0.00 0.00 0.12 0.00 22 0 1,430 0
29JAN26 30.00 C 0.04 0.04 0.04 0.05 -0.01 22 15 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.02 0.00 22 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 8.25 +0.01 39 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.75 +0.07 36 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.17 -0.02 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.75 +0.06 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.26 +0.06 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.26 +0.03 23 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.36 +0.08 27 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.29 -0.09 16 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.57 +0.02 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.81 +0.01 22 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.23 -0.01 22 0 106 0
26FEB26 27.00 C 0.00 0.00 0.00 0.80 +0.01 23 0 107 0
26FEB26 28.00 C 0.00 0.00 0.00 0.49 0.00 23 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.29 0.00 23 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.16 0.00 23 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.76 -0.01 40 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.27 -0.04 40 0 15 0
30MAR26 16.50 C 0.00 0.00 0.00 9.76 0.00 30 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.30 -0.01 39 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.84 +0.06 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.25 -0.05 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.79 -0.04 28 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.30 -0.02 27 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.83 -0.12 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.28 -0.07 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.26 -0.07 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.48 -0.05 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.53 -0.08 22 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 2.78 -0.16 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.16 -0.04 24 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 1.63 -0.01 25 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 1.18 0.00 25 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 0.84 +0.01 25 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.58 +0.01 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.39 -0.01 25 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.26 -0.01 26 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.11 0.00 26 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.07 0.00 26 0 55 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 0.00 26 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.98 +0.16 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.40 +0.06 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.93 +0.03 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.46 +0.04 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.97 0.00 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.54 +0.14 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.06 +0.10 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.65 +0.12 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.75 +0.08 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.92 +0.04 28 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.14 +0.07 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.41 +0.06 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.76 +0.06 26 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.13 -0.01 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.67 +0.05 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.29 +0.04 25 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 1.01 +0.04 25 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.76 +0.03 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.57 +0.03 25 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.30 +0.02 25 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.11 +0.21 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.51 +0.09 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.07 +0.10 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.61 +0.09 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.13 +0.06 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.70 +0.06 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.85 +0.07 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.09 +0.11 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.32 +0.07 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.66 +0.06 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.03 0.00 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.52 -0.11 27 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.09 -0.12 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.71 -0.09 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.43 -0.10 27 0 17 0
29SEP26 30.00 C 1.25 1.25 1.25 1.17 -0.09 27 25 56 +25
29SEP26 31.00 C 0.00 0.00 0.00 0.94 -0.09 27 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.75 -0.09 27 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.60 -0.08 27 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.48 -0.07 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.38 -0.07 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.30 -0.05 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 -0.05 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.09 - 29 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 7.64 +0.03 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.20 +0.03 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.77 +0.02 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.93 0.00 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.19 -0.02 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.51 0.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.91 +0.01 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.35 -0.05 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.92 -0.13 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.49 -0.15 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.12 -0.09 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.81 -0.08 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.57 -0.08 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.33 -0.09 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.12 -0.08 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.94 -0.08 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.79 -0.07 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.64 -0.07 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.55 -0.06 27 0 0 0
TOTAL CALL 71 5,002 +9
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 131 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 107 0
30DEC25 24.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 245 0
30DEC25 25.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 330 0
30DEC25 26.00 P 0.60 0.60 0.60 0.48 -0.04 22 1 426 0
30DEC25 27.00 P 0.00 0.00 0.00 1.11 -0.06 23 0 236 0
30DEC25 28.00 P 0.00 0.00 0.00 1.99 -0.02 27 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 2.99 +0.03 36 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.98 -0.07 43 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 4.90 -0.09 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.92 -0.13 48 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.92 -0.14 53 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.91 -0.05 56 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.97 -0.09 74 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.97 -0.02 80 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.92 -0.15 75 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 40 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 24 0 62 0
29JAN26 23.00 P 0.11 0.11 0.11 0.06 0.00 23 6 82 +6
29JAN26 24.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 51 0
29JAN26 25.00 P 0.45 0.45 0.45 0.40 -0.02 23 2 95 0
29JAN26 26.00 P 0.00 0.00 0.00 0.79 -0.02 23 0 60 0
29JAN26 27.00 P 0.00 0.00 0.00 1.37 -0.05 23 0 47 0
29JAN26 28.00 P 0.00 0.00 0.00 2.12 -0.01 23 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 3.04 -0.02 27 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.98 -0.07 29 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.05 +0.06 38 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.92 -0.13 33 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.92 -0.14 37 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.91 -0.08 39 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.97 -0.09 50 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.97 -0.02 54 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 32 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.05 -0.01 23 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 54 0
26FEB26 24.00 P 0.00 0.00 0.00 0.30 -0.03 23 0 69 0
26FEB26 25.00 P 0.00 0.00 0.00 0.59 -0.04 23 0 56 0
26FEB26 26.00 P 0.00 0.00 0.00 1.00 -0.03 23 0 0 0
26FEB26 27.00 P 1.70 1.70 1.70 1.58 -0.05 23 15 15 +15
26FEB26 28.00 P 0.00 0.00 0.00 2.28 -0.03 24 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 3.14 -0.02 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.06 +0.01 28 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.05 +0.06 32 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.92 -0.13 28 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.92 -0.14 32 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.91 -0.14 33 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.97 -0.09 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.97 -0.08 45 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 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 -0.01 26 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 0.00 26 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.33 -0.03 26 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 0.56 -0.05 26 0 76 0
30MAR26 25.00 P 0.00 0.00 0.00 0.90 -0.03 26 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 1.34 -0.02 26 0 145 0
30MAR26 27.00 P 0.00 0.00 0.00 1.88 -0.06 26 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.54 -0.02 26 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.37 +0.13 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.22 +0.07 29 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.13 +0.01 30 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.10 +0.05 33 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.92 -0.14 28 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.91 -0.14 30 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.97 -0.09 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.97 -0.19 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.92 -0.15 39 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 0.04 +0.01 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 0.00 25 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 0.00 25 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.33 0.00 25 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.53 0.00 25 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 0.77 -0.02 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.11 0.00 24 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.53 0.00 24 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 2.03 -0.07 24 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 2.69 +0.07 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.26 -0.01 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.97 -0.02 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.73 -0.03 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.54 -0.03 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.38 -0.04 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.25 -0.04 11 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.14 -0.04 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.05 -0.04 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.97 -0.19 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.98 -0.13 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 -0.03 27 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 -0.05 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 -0.05 27 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 -0.06 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 -0.07 27 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.43 -0.08 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.64 -0.08 27 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.91 -0.06 27 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.24 -0.06 27 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.61 -0.08 27 0 23 0
29SEP26 25.00 P 1.95 1.95 1.95 2.01 -0.13 26 25 75 +25
29SEP26 26.00 P 0.00 0.00 0.00 2.64 -0.03 27 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.22 -0.07 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.86 -0.09 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.58 -0.11 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.33 -0.13 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.14 -0.10 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.98 -0.08 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.84 -0.06 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.69 +0.08 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.49 +0.11 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.38 -0.11 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.32 +0.07 26 0 0 0
30DEC26 18.50 P 0.44 0.44 0.44 0.36 - 28 15 15 -
30DEC26 19.00 P 0.53 0.53 0.53 0.43 -0.07 27 3 5 +3
30DEC26 19.50 P 0.00 0.00 0.00 0.53 -0.06 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.63 -0.07 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.88 -0.06 28 0 15 0
30DEC26 22.00 P 1.19 1.19 1.19 1.19 -0.04 28 40 42 +40
30DEC26 23.00 P 0.00 0.00 0.00 1.56 -0.01 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.98 0.00 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.46 +0.02 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.98 +0.01 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.55 -0.02 28 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.12 -0.09 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.92 0.00 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.61 -0.06 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.44 0.00 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.20 -0.05 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.02 -0.05 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.85 -0.06 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.68 -0.09 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.53 -0.10 27 0 0 0
TOTAL PUT 107 3,280 +89
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$ 402.80
12DEC25 290.00 C 0.00 0.00 0.00 112.85 +1.52 0 0 0 0
12DEC25 295.00 C 0.00 0.00 0.00 107.87 +1.53 144 0 0 0
12DEC25 300.00 C 0.00 0.00 0.00 102.85 +1.51 0 0 0 0
12DEC25 310.00 C 0.00 0.00 0.00 92.86 +1.50 111 0 0 0
12DEC25 320.00 C 0.00 0.00 0.00 82.86 +1.48 96 0 0 0
12DEC25 330.00 C 0.00 0.00 0.00 72.86 -0.24 81 0 0 0
12DEC25 340.00 C 0.00 0.00 0.00 63.76 +0.48 142 0 0 0
12DEC25 350.00 C 0.00 0.00 0.00 52.96 -0.06 84 0 1 0
12DEC25 360.00 C 0.00 0.00 0.00 42.89 +1.36 59 0 0 0
12DEC25 370.00 C 0.00 0.00 0.00 33.67 +2.04 80 0 0 0
12DEC25 380.00 C 0.00 0.00 0.00 22.92 +0.45 36 0 0 0
12DEC25 390.00 C 7.50 7.88 7.50 13.00 +1.10 25 12 11 +7
12DEC25 400.00 C 1.44 4.87 1.17 4.87 +1.19 27 783 372 +212
12DEC25 410.00 C 0.23 0.81 0.23 1.35 +0.35 32 428 2,179 +208
12DEC25 420.00 C 0.10 0.10 0.10 0.41 +0.11 39 60 3,226 +60
12DEC25 430.00 C 0.08 0.10 0.08 0.15 +0.03 45 100 746 -15
12DEC25 440.00 C 0.00 0.00 0.00 0.06 0.00 51 0 308 0
12DEC25 450.00 C 0.00 0.00 0.00 0.03 0.00 58 0 0 0
12DEC25 460.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 1 0
12DEC25 470.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12DEC25 480.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
12DEC25 490.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
12DEC25 500.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
12DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
12DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
12DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
19DEC25 290.00 C 0.00 0.00 0.00 113.03 +1.54 62 0 0 0
19DEC25 295.00 C 0.00 0.00 0.00 108.03 +1.53 0 0 0 0
19DEC25 300.00 C 0.00 0.00 0.00 103.04 -1.51 58 0 0 0
19DEC25 310.00 C 0.00 0.00 0.00 94.35 +2.78 103 0 0 0
19DEC25 320.00 C 0.00 0.00 0.00 83.05 -0.97 0 0 0 0
19DEC25 330.00 C 0.00 0.00 0.00 72.99 -0.77 0 0 0 0
19DEC25 340.00 C 0.00 0.00 0.00 64.98 +1.70 80 0 0 0
19DEC25 350.00 C 0.00 0.00 0.00 53.15 -0.19 38 0 0 0
19DEC25 360.00 C 0.00 0.00 0.00 43.19 +1.24 33 0 0 0
19DEC25 370.00 C 0.00 0.00 0.00 33.67 +2.04 35 0 0 0
19DEC25 380.00 C 20.12 20.12 20.12 24.15 +0.72 31 15 15 +15
19DEC25 390.00 C 12.00 14.50 9.02 14.50 +1.10 22 21 18 +18
19DEC25 400.00 C 4.00 7.10 3.20 7.10 +1.14 21 628 270 +254
19DEC25 410.00 C 1.04 2.90 1.04 3.01 +0.44 22 958 1,159 +589
19DEC25 420.00 C 0.51 1.05 0.51 1.14 +0.09 24 161 434 +134
19DEC25 430.00 C 0.26 0.35 0.20 0.43 0.00 26 73 115 +71
19DEC25 440.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 73 0
19DEC25 450.00 C 0.00 0.00 0.00 0.05 -0.04 28 0 0 0
19DEC25 460.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
19DEC25 470.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
19DEC25 480.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
19DEC25 490.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
19DEC25 500.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
19DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
19DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
19DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 188.22 +1.63 95 0 620 0
30DEC25 220.00 C 0.00 0.00 0.00 183.61 +1.10 118 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 178.19 +1.86 0 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 173.34 -2.53 96 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 168.39 +1.26 95 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 163.22 +1.90 64 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 158.46 +0.21 92 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 153.59 -0.73 93 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 148.24 -0.41 0 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 143.25 -1.27 0 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 138.26 +1.98 42 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 133.27 -0.41 47 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 129.05 +0.29 86 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 125.70 +1.73 104 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 118.30 -1.80 45 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 113.69 -1.39 68 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 108.32 -1.53 42 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 103.82 -0.98 64 0 31 0
30DEC25 310.00 C 0.00 0.00 0.00 94.35 +2.58 66 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 83.39 -0.86 36 0 52 0
30DEC25 330.00 C 0.00 0.00 0.00 73.43 -0.56 34 0 12 0
30DEC25 340.00 C 0.00 0.00 0.00 64.98 +1.70 51 0 548 0
30DEC25 350.00 C 48.50 48.50 48.50 53.56 +0.22 28 10 2,522 0
30DEC25 360.00 C 0.00 0.00 0.00 44.25 +1.23 32 0 1,680 0
30DEC25 370.00 C 0.00 0.00 0.00 33.82 +2.15 21 0 710 0
30DEC25 380.00 C 0.00 0.00 0.00 25.28 +1.08 25 0 1,983 0
30DEC25 390.00 C 10.80 15.90 10.74 16.10 +1.40 20 144 2,733 +117
30DEC25 400.00 C 5.30 8.65 4.95 9.40 +1.23 20 272 2,765 +42
30DEC25 410.00 C 2.43 4.61 2.28 4.81 +0.51 20 959 3,361 +583
30DEC25 420.00 C 2.25 2.25 1.25 2.47 +0.22 21 511 6,043 -26
30DEC25 430.00 C 0.71 1.07 0.65 1.23 +0.07 22 869 6,219 +607
30DEC25 440.00 C 0.45 0.64 0.41 0.64 +0.04 24 92 3,201 -86
30DEC25 450.00 C 0.33 0.41 0.33 0.32 -0.02 25 153 8,449 -1
30DEC25 460.00 C 0.20 0.22 0.20 0.16 -0.03 26 64 4,502 -37
30DEC25 470.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 2,054 0
30DEC25 480.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 19,543 0
30DEC25 490.00 C 0.10 0.10 0.10 0.03 -0.01 30 396 3,905 +11
30DEC25 500.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 8,796 0
30DEC25 510.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 4,793 0
30DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5,391 0
30DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6,673 0
30DEC25 540.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,597 0
30DEC25 550.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,465 0
30DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,152 0
30DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 46 0 342 0
30DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,821 0
29JAN26 290.00 C 0.00 0.00 0.00 114.81 -0.27 48 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 109.86 +0.01 46 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 104.12 -0.68 27 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 94.35 +1.50 32 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 85.07 +0.82 37 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 74.08 +0.09 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 64.98 +1.70 27 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 53.56 -0.16 0 0 30 0
29JAN26 360.00 C 0.00 0.00 0.00 46.17 +0.38 25 0 15 0
29JAN26 370.00 C 31.90 31.90 31.90 38.04 +3.36 26 60 75 +60
29JAN26 380.00 C 24.05 25.50 24.05 29.50 +2.93 24 42 55 +39
29JAN26 390.00 C 16.50 18.60 16.50 20.91 +1.37 21 202 251 +8
29JAN26 400.00 C 10.50 13.50 10.40 15.19 +1.56 21 26 214 0
29JAN26 410.00 C 7.60 10.00 6.90 10.00 +0.92 20 135 1,142 +87
29JAN26 420.00 C 4.60 6.90 4.40 6.74 +0.59 21 398 1,690 +242
29JAN26 430.00 C 3.23 4.60 3.23 4.46 +0.37 22 53 2,507 +5
29JAN26 440.00 C 2.01 3.17 2.01 3.08 +0.31 23 218 2,857 +47
29JAN26 450.00 C 1.50 2.25 1.50 1.98 +0.09 23 155 2,631 +37
29JAN26 460.00 C 1.48 1.48 1.48 1.26 +0.02 23 19 948 +19
29JAN26 470.00 C 0.95 1.13 0.95 0.79 -0.03 24 64 819 +63
29JAN26 480.00 C 0.80 0.90 0.80 0.50 -0.04 24 25 3,293 +25
29JAN26 490.00 C 0.00 0.00 0.00 0.32 -0.05 25 0 1,989 0
29JAN26 500.00 C 0.50 0.50 0.50 0.20 -0.05 25 8 2,268 0
29JAN26 510.00 C 0.00 0.00 0.00 0.13 -0.04 26 0 2,014 0
29JAN26 520.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 13,667 0
29JAN26 540.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 1,131 0
29JAN26 560.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 3,004 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 173 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 911 0
26FEB26 290.00 C 0.00 0.00 0.00 114.81 -1.66 27 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 109.86 -0.56 26 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 104.12 -1.51 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 94.35 +0.70 0 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 85.07 +0.82 21 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 75.27 +0.92 21 0 0 0
26FEB26 340.00 C 62.00 62.00 62.00 65.64 +1.22 21 1 1 +1
26FEB26 350.00 C 0.00 0.00 0.00 57.97 +0.88 27 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 47.96 +1.36 23 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 40.10 +2.58 23 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 32.14 +2.35 22 0 53 0
26FEB26 390.00 C 0.00 0.00 0.00 24.64 +1.36 21 0 115 0
26FEB26 400.00 C 14.59 14.59 14.59 18.53 +1.00 21 36 97 +36
26FEB26 410.00 C 10.28 14.00 10.28 14.26 +1.26 21 126 263 +11
26FEB26 420.00 C 7.80 9.26 7.80 10.52 +0.98 22 25 1,634 +18
26FEB26 430.00 C 6.07 7.24 6.07 7.64 +0.64 22 4 357 +1
26FEB26 440.00 C 4.30 5.70 4.10 5.47 +0.55 22 273 426 +247
26FEB26 450.00 C 3.60 4.50 3.60 3.88 +0.47 22 272 473 +218
26FEB26 460.00 C 0.00 0.00 0.00 2.72 +0.39 23 0 341 0
26FEB26 470.00 C 0.00 0.00 0.00 1.90 +0.32 23 0 774 0
26FEB26 480.00 C 1.72 1.72 1.72 1.32 +0.26 23 8 1,197 0
26FEB26 490.00 C 0.00 0.00 0.00 0.92 +0.21 24 0 479 0
26FEB26 500.00 C 0.00 0.00 0.00 0.63 +0.16 24 0 516 0
26FEB26 510.00 C 0.00 0.00 0.00 0.44 +0.13 24 0 198 0
26FEB26 520.00 C 0.00 0.00 0.00 0.30 +0.10 25 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.21 +0.08 25 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.14 +0.05 25 0 504 0
26FEB26 550.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 414 0
30MAR26 215.00 C 0.00 0.00 0.00 189.37 +1.75 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 184.54 +1.86 34 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 182.11 +2.74 71 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 174.62 -1.25 32 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 168.51 +0.71 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 165.27 +2.33 49 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 158.58 -3.12 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 154.77 +0.45 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 149.81 +1.16 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 144.85 +0.33 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 139.89 +1.61 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 136.26 +2.58 45 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 129.05 +0.29 0 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 125.70 -1.44 37 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 118.30 -1.80 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 114.81 -1.66 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 110.17 -0.25 23 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 106.16 +0.53 33 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 94.59 0.00 0 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 87.75 +3.48 33 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 77.70 +0.90 29 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 65.64 +0.23 16 0 234 0
30MAR26 350.00 C 52.60 52.60 52.60 58.37 +1.28 24 15 266 +15
30MAR26 360.00 C 48.88 48.88 48.88 50.63 +4.03 25 147 556 +147
30MAR26 370.00 C 0.00 0.00 0.00 41.40 +0.01 23 0 564 0
30MAR26 380.00 C 30.68 32.66 30.68 33.23 +0.97 21 102 464 +100
30MAR26 390.00 C 0.00 0.00 0.00 27.41 +1.24 22 0 866 0
30MAR26 400.00 C 19.08 19.08 19.08 21.83 +1.10 22 3 2,441 +3
30MAR26 410.00 C 14.10 16.21 14.10 17.56 +1.20 23 39 847 0
30MAR26 420.00 C 11.76 13.49 11.76 13.97 +0.87 23 146 1,980 +91
30MAR26 430.00 C 9.40 10.60 9.40 10.77 +0.19 23 30 1,630 -25
30MAR26 440.00 C 7.10 7.92 7.10 8.18 -0.45 23 19 973 0
30MAR26 450.00 C 5.70 7.00 5.70 6.18 -0.90 23 57 4,811 +1
30MAR26 460.00 C 5.06 5.54 4.88 4.62 -1.18 24 182 3,740 +141
30MAR26 470.00 C 4.31 4.44 4.23 3.41 -1.45 24 400 3,881 -8
30MAR26 480.00 C 3.22 3.55 3.21 2.49 -1.55 24 93 1,945 -43
30MAR26 490.00 C 0.00 0.00 0.00 1.82 -1.62 24 0 1,998 0
30MAR26 500.00 C 0.00 0.00 0.00 1.33 -1.56 24 0 2,241 0
30MAR26 510.00 C 2.17 2.59 2.17 0.95 -1.58 24 95 1,483 +80
30MAR26 520.00 C 0.00 0.00 0.00 0.68 -1.55 24 0 5,182 0
30MAR26 530.00 C 0.00 0.00 0.00 0.49 -1.52 24 0 10,210 0
30MAR26 540.00 C 0.00 0.00 0.00 0.34 -1.40 25 0 1,745 0
30MAR26 550.00 C 0.00 0.00 0.00 0.24 -1.29 25 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 0.17 -1.19 25 0 328 0
30MAR26 570.00 C 0.00 0.00 0.00 0.12 -1.09 25 0 338 0
30MAR26 580.00 C 0.93 1.01 0.93 0.09 -1.01 25 12 2,270 +12
29JUN26 220.00 C 0.00 0.00 0.00 184.86 +1.69 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 182.11 +2.74 55 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 175.01 -0.86 41 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 170.54 +2.62 44 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 165.27 +2.33 39 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 160.13 -1.57 36 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 156.17 +1.85 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 150.28 +0.69 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 145.29 +0.77 33 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 139.89 +1.61 23 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 136.26 +2.24 36 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 130.51 +1.75 30 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 125.70 -1.44 30 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 122.10 +2.00 34 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 114.81 -1.66 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 110.49 +0.07 24 0 0 0
29JUN26 300.00 C 100.00 100.00 100.00 106.16 +0.53 26 2 2 +1
29JUN26 310.00 C 0.00 0.00 0.00 95.75 -1.88 21 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 89.65 +1.44 30 0 1 0
29JUN26 330.00 C 76.75 77.22 76.75 78.94 +1.50 25 16 30 +15
29JUN26 340.00 C 0.00 0.00 0.00 70.63 +0.68 25 0 12 0
29JUN26 350.00 C 61.00 62.00 61.00 60.08 -0.45 21 2 35 0
29JUN26 360.00 C 54.00 54.00 54.00 52.89 -2.08 22 1 41 +1
29JUN26 370.00 C 46.10 46.10 46.10 46.19 +0.07 22 1 105 0
29JUN26 380.00 C 39.96 39.96 39.96 40.19 +0.31 23 2 236 0
29JUN26 390.00 C 0.00 0.00 0.00 35.63 +0.97 24 0 672 0
29JUN26 400.00 C 27.65 27.65 27.65 30.88 +1.47 24 10 331 +10
29JUN26 410.00 C 0.00 0.00 0.00 26.41 +1.16 24 0 134 0
29JUN26 420.00 C 0.00 0.00 0.00 23.33 +1.64 25 0 581 0
29JUN26 430.00 C 17.00 17.00 17.00 20.10 +1.15 25 2 537 0
29JUN26 440.00 C 15.26 15.60 15.14 17.47 +1.11 26 290 494 +220
29JUN26 450.00 C 13.88 14.16 13.88 15.12 +1.11 26 3 969 +1
29JUN26 460.00 C 12.97 12.97 12.97 13.15 +1.29 26 10 1,212 0
29JUN26 470.00 C 0.00 0.00 0.00 11.42 +1.22 27 0 785 0
29JUN26 480.00 C 0.00 0.00 0.00 9.99 +1.38 27 0 225 0
29JUN26 490.00 C 0.00 0.00 0.00 8.67 +1.24 28 0 1,209 0
29JUN26 500.00 C 8.00 8.00 8.00 7.68 +1.39 28 1 1,153 0
29JUN26 510.00 C 0.00 0.00 0.00 6.69 +1.27 28 0 201 0
29JUN26 520.00 C 0.00 0.00 0.00 5.94 +1.30 29 0 426 0
29JUN26 530.00 C 5.40 5.92 5.40 5.28 +1.33 29 144 2,889 +144
29JUN26 540.00 C 0.00 0.00 0.00 4.64 +1.21 30 0 531 0
29JUN26 550.00 C 0.00 0.00 0.00 4.17 +1.25 30 0 189 0
29JUN26 560.00 C 0.00 0.00 0.00 3.76 +1.22 30 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 3.35 +1.20 31 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 2.99 +1.15 31 0 44 0
29SEP26 290.00 C 0.00 0.00 0.00 115.07 -1.40 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 115.06 +3.57 30 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 106.61 -0.38 22 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 97.50 -0.66 21 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 89.65 +0.03 23 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 82.77 +1.94 24 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 74.80 +1.68 24 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 67.95 +2.24 24 0 46 0
29SEP26 360.00 C 0.00 0.00 0.00 60.90 +2.26 24 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 54.16 +0.89 24 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 47.74 +0.94 23 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 42.63 +0.94 24 0 35 0
29SEP26 400.00 C 0.00 0.00 0.00 38.36 +1.46 24 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 33.37 +0.82 24 0 90 0
29SEP26 420.00 C 0.00 0.00 0.00 30.28 +0.98 25 3 35 +3
29SEP26 430.00 C 0.00 0.00 0.00 26.92 +0.54 25 3 129 +3
29SEP26 440.00 C 0.00 0.00 0.00 24.18 +0.36 25 6 194 0
29SEP26 450.00 C 19.60 19.60 19.60 21.87 +0.28 26 11 214 0
29SEP26 460.00 C 0.00 0.00 0.00 19.59 +0.12 26 0 152 0
29SEP26 470.00 C 0.00 0.00 0.00 17.88 +0.04 27 0 99 0
29SEP26 480.00 C 0.00 0.00 0.00 16.19 -0.03 27 0 54 0
29SEP26 490.00 C 13.15 13.15 13.15 14.67 -0.13 28 10 45 -10
29SEP26 500.00 C 0.00 0.00 0.00 13.47 -0.20 28 0 191 0
29SEP26 510.00 C 10.74 10.74 10.74 12.29 -0.27 28 10 391 0
29SEP26 520.00 C 0.00 0.00 0.00 11.18 -0.31 29 0 110 0
29SEP26 530.00 C 8.39 8.39 8.39 10.38 -0.37 29 5 150 0
29SEP26 540.00 C 0.00 0.00 0.00 9.59 -0.43 30 0 25 0
29SEP26 550.00 C 0.00 0.00 0.00 8.81 -0.49 30 0 267 0
29SEP26 560.00 C 0.00 0.00 0.00 8.39 -0.47 31 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 7.87 -0.52 31 0 44 0
29SEP26 580.00 C 0.00 0.00 0.00 7.36 -0.57 32 0 27 0
30DEC26 290.00 C 0.00 0.00 0.00 119.78 +3.31 24 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 115.69 +3.17 24 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 108.77 +1.78 19 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 101.21 +2.09 21 0 0 0
30DEC26 320.00 C 88.20 88.20 88.20 93.42 +1.77 22 2 2 +2
30DEC26 330.00 C 0.00 0.00 0.00 85.79 +1.88 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 78.55 +1.24 22 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 72.05 +1.76 23 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 65.68 +1.72 23 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 59.88 +1.73 23 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 54.29 +1.67 24 0 11 0
30DEC26 390.00 C 0.00 0.00 0.00 49.22 +1.69 24 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 44.36 +1.59 24 0 50 0
30DEC26 410.00 C 0.00 0.00 0.00 40.04 +1.61 24 0 45 0
30DEC26 420.00 C 0.00 0.00 0.00 35.85 +0.94 24 0 30 0
30DEC26 430.00 C 0.00 0.00 0.00 32.86 +0.99 24 0 15 0
30DEC26 440.00 C 0.00 0.00 0.00 29.89 +1.02 25 0 16 0
30DEC26 450.00 C 23.82 23.82 23.82 27.47 +0.94 25 10 10 +10
30DEC26 460.00 C 0.00 0.00 0.00 25.19 +0.98 26 0 13 0
30DEC26 470.00 C 20.00 20.00 20.00 22.98 +0.87 26 1 4 +1
30DEC26 480.00 C 0.00 0.00 0.00 21.31 +0.93 26 0 65 0
30DEC26 490.00 C 0.00 0.00 0.00 19.65 +0.97 27 0 10 0
30DEC26 500.00 C 0.00 0.00 0.00 18.01 +0.88 27 0 346 0
30DEC26 510.00 C 0.00 0.00 0.00 16.79 +0.88 28 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 15.63 +0.92 28 0 5 0
30DEC26 530.00 C 0.00 0.00 0.00 14.49 +0.97 28 0 7 0
TOTAL CALL 10,744 238,189 +4,842
12DEC25 290.00 P 0.00 0.00 0.00 0.01 -0.03 144 0 0 0
12DEC25 295.00 P 0.00 0.00 0.00 0.01 -0.04 137 0 0 0
12DEC25 300.00 P 0.00 0.00 0.00 0.01 -0.05 130 0 0 0
12DEC25 310.00 P 0.00 0.00 0.00 0.01 -0.07 117 0 0 0
12DEC25 320.00 P 0.00 0.00 0.00 0.01 -0.08 104 0 0 0
12DEC25 330.00 P 0.00 0.00 0.00 0.01 -0.10 91 0 0 0
12DEC25 340.00 P 0.01 0.01 0.01 0.01 -0.12 78 15 335 +15
12DEC25 350.00 P 0.01 0.01 0.01 0.01 -0.16 65 40 40 +40
12DEC25 360.00 P 0.00 0.00 0.00 0.03 -0.20 60 0 0 0
12DEC25 370.00 P 0.00 0.00 0.00 0.06 -0.26 51 0 0 0
12DEC25 380.00 P 0.29 0.29 0.17 0.17 -0.33 43 90 241 +50
12DEC25 390.00 P 1.15 1.59 0.36 0.49 -0.44 34 663 1,352 -9
12DEC25 400.00 P 4.60 6.90 1.78 1.88 -0.69 26 149 742 -41
12DEC25 410.00 P 15.60 15.60 11.90 8.28 -1.41 30 33 1,266 -33
12DEC25 420.00 P 23.00 23.00 23.00 17.45 -1.75 36 5 127 -30
12DEC25 430.00 P 0.00 0.00 0.00 28.13 -0.73 68 0 15 0
12DEC25 440.00 P 0.00 0.00 0.00 37.23 -2.75 52 0 0 0
12DEC25 450.00 P 0.00 0.00 0.00 48.62 -0.78 111 0 0 0
12DEC25 460.00 P 0.00 0.00 0.00 58.92 -0.33 133 0 0 0
12DEC25 470.00 P 0.00 0.00 0.00 69.22 +0.12 155 0 0 0
12DEC25 480.00 P 0.00 0.00 0.00 79.52 +0.72 176 0 0 0
12DEC25 490.00 P 0.00 0.00 0.00 89.51 +0.22 191 0 0 0
12DEC25 500.00 P 0.00 0.00 0.00 97.20 -2.10 0 0 0 0
12DEC25 510.00 P 0.00 0.00 0.00 107.22 -1.58 120 0 0 0
12DEC25 520.00 P 0.00 0.00 0.00 120.72 +1.42 256 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 131.02 +1.74 275 0 0 0
19DEC25 290.00 P 0.00 0.00 0.00 0.01 -0.03 68 0 0 0
19DEC25 295.00 P 0.00 0.00 0.00 0.01 -0.04 64 0 0 0
19DEC25 300.00 P 0.00 0.00 0.00 0.01 -0.05 61 0 0 0
19DEC25 310.00 P 0.00 0.00 0.00 0.01 -0.07 55 0 0 0
19DEC25 320.00 P 0.00 0.00 0.00 0.01 -0.08 49 0 0 0
19DEC25 330.00 P 0.00 0.00 0.00 0.01 -0.12 43 0 0 0
19DEC25 340.00 P 0.00 0.00 0.00 0.02 -0.16 39 0 0 0
19DEC25 350.00 P 0.00 0.00 0.00 0.05 -0.22 36 0 0 0
19DEC25 360.00 P 0.00 0.00 0.00 0.11 -0.31 33 0 0 0
19DEC25 370.00 P 0.00 0.00 0.00 0.26 -0.42 30 0 0 0
19DEC25 380.00 P 0.85 1.07 0.71 0.66 -0.53 27 253 334 +253
19DEC25 390.00 P 2.60 3.34 1.30 1.64 -0.58 24 459 465 +135
19DEC25 400.00 P 6.23 8.44 6.10 4.13 -0.64 22 107 405 +100
19DEC25 410.00 P 16.20 16.20 9.64 9.92 -1.30 22 8 122 -3
19DEC25 420.00 P 0.00 0.00 0.00 18.19 -1.58 25 0 0 0
19DEC25 430.00 P 0.00 0.00 0.00 28.13 -1.77 33 0 10 0
19DEC25 440.00 P 0.00 0.00 0.00 37.38 -2.60 32 0 0 0
19DEC25 450.00 P 0.00 0.00 0.00 48.62 -0.78 54 0 0 0
19DEC25 460.00 P 0.00 0.00 0.00 58.92 -0.33 64 0 0 0
19DEC25 470.00 P 0.00 0.00 0.00 69.22 -1.64 74 0 0 0
19DEC25 480.00 P 0.00 0.00 0.00 79.52 +0.72 84 0 0 0
19DEC25 490.00 P 0.00 0.00 0.00 89.51 +0.22 91 0 0 0
19DEC25 500.00 P 0.00 0.00 0.00 98.24 -1.06 84 0 0 0
19DEC25 510.00 P 0.00 0.00 0.00 107.22 -1.58 63 0 0 0
19DEC25 520.00 P 0.00 0.00 0.00 120.72 +1.42 122 0 0 0
19DEC25 530.00 P 0.00 0.00 0.00 131.02 +1.74 131 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 81 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 78 0 171 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 75 0 504 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 72 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 70 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 67 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 64 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 62 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 59 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 57 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 55 0 581 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 52 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 48 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 -0.04 43 0 1,170 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 -0.05 41 0 1,297 0
30DEC25 310.00 P 0.10 0.10 0.10 0.02 -0.06 39 30 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.03 -0.06 36 0 1,585 0
30DEC25 330.00 P 0.00 0.00 0.00 0.06 -0.07 34 0 1,093 0
30DEC25 340.00 P 0.00 0.00 0.00 0.11 -0.07 32 0 3,039 0
30DEC25 350.00 P 0.39 0.40 0.30 0.21 -0.06 30 101 5,361 -65
30DEC25 360.00 P 0.38 0.50 0.38 0.39 -0.03 27 144 2,180 -66
30DEC25 370.00 P 0.90 0.90 0.58 0.75 +0.01 25 44 6,051 +20
30DEC25 380.00 P 1.50 1.95 1.05 1.48 -0.07 23 319 12,122 -186
30DEC25 390.00 P 3.36 4.70 2.30 2.88 -0.28 21 1,888 6,395 -621
30DEC25 400.00 P 7.95 10.00 5.44 5.51 -0.86 18 481 8,248 -214
30DEC25 410.00 P 14.30 17.30 11.00 11.23 -1.74 19 69 9,121 -47
30DEC25 420.00 P 23.00 26.00 23.00 18.68 -1.97 19 23 10,254 -11
30DEC25 430.00 P 35.00 35.00 33.00 28.13 -2.25 23 6 5,244 -5
30DEC25 440.00 P 45.00 45.00 43.00 37.43 -2.55 23 111 1,274 -85
30DEC25 450.00 P 49.38 49.38 49.38 48.62 -0.78 37 30 3,642 -30
30DEC25 460.00 P 64.70 64.70 62.74 58.92 -0.33 44 196 728 +119
30DEC25 470.00 P 0.00 0.00 0.00 69.22 -1.64 51 0 0 0
30DEC25 480.00 P 82.69 82.87 82.69 79.52 +0.46 58 28 156 +28
30DEC25 490.00 P 92.68 92.68 92.22 89.82 +0.38 64 43 30 -115
30DEC25 500.00 P 0.00 0.00 0.00 98.24 -1.06 58 0 0 0
30DEC25 510.00 P 0.00 0.00 0.00 110.42 +1.33 77 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 120.72 +1.42 83 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 131.02 +1.74 89 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 137.63 -1.78 66 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 148.44 -0.77 80 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 157.81 -0.99 76 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 171.48 +2.18 109 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 177.20 -4.81 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 297 0
29JAN26 300.00 P 0.26 0.26 0.26 0.03 -0.03 29 10 181 +10
29JAN26 310.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.11 -0.05 26 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.23 -0.08 26 0 274 0
29JAN26 340.00 P 0.00 0.00 0.00 0.44 -0.13 25 0 357 0
29JAN26 350.00 P 1.00 1.05 0.90 0.79 -0.16 24 26 794 +4
29JAN26 360.00 P 1.56 1.56 1.36 1.43 -0.18 23 3 1,601 +3
29JAN26 370.00 P 2.60 2.73 2.27 2.45 -0.27 22 171 1,815 +133
29JAN26 380.00 P 4.52 5.30 3.60 4.12 -0.27 22 1,282 2,384 +138
29JAN26 390.00 P 8.00 8.65 6.34 6.52 -0.35 21 220 2,805 +25
29JAN26 400.00 P 11.05 13.40 9.80 10.04 -0.59 20 391 3,299 +57
29JAN26 410.00 P 18.12 18.14 15.24 15.40 -0.81 20 15 2,637 -9
29JAN26 420.00 P 23.50 23.60 23.50 23.32 -0.28 23 12 863 +11
29JAN26 430.00 P 35.20 35.20 35.20 29.44 -2.36 20 1 1,542 +1
29JAN26 440.00 P 44.64 44.93 44.39 38.72 -2.79 22 131 605 -51
29JAN26 450.00 P 52.32 53.10 52.32 49.42 -0.32 28 160 207 -8
29JAN26 460.00 P 0.00 0.00 0.00 58.92 -0.33 30 0 542 0
29JAN26 470.00 P 72.40 72.60 72.40 69.22 -1.64 34 110 70 -100
29JAN26 480.00 P 0.00 0.00 0.00 79.52 +0.46 39 0 14 0
29JAN26 490.00 P 0.00 0.00 0.00 89.82 +0.38 43 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 100.12 +0.82 47 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 110.42 +1.20 51 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 120.72 +1.42 55 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 131.02 +1.74 59 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 137.99 -1.42 48 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 148.44 -4.82 54 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 158.04 -1.17 53 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 171.48 +2.18 71 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 180.11 -1.90 69 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 -0.04 23 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.02 -0.05 23 0 0 0
26FEB26 300.00 P 0.39 0.39 0.39 0.03 -0.07 23 4 80 0
26FEB26 310.00 P 0.49 0.49 0.49 0.06 -0.14 22 16 44 +16
26FEB26 320.00 P 0.00 0.00 0.00 0.11 -0.27 21 0 758 0
26FEB26 330.00 P 0.00 0.00 0.00 0.25 -0.42 21 0 1,277 0
26FEB26 340.00 P 1.33 1.33 1.33 0.57 -0.52 21 1 508 +1
26FEB26 350.00 P 1.87 1.87 1.87 1.15 -0.64 21 1 160 +1
26FEB26 360.00 P 3.10 3.15 2.70 2.18 -0.66 21 52 663 -39
26FEB26 370.00 P 5.00 5.00 4.76 3.58 -0.83 21 49 1,229 +46
26FEB26 380.00 P 6.98 6.98 6.00 5.78 -0.84 21 24 1,558 +24
26FEB26 390.00 P 10.49 11.60 9.34 8.93 -0.64 20 181 1,856 +142
26FEB26 400.00 P 16.80 16.80 13.00 12.98 -0.58 20 74 3,031 -20
26FEB26 410.00 P 19.82 19.82 18.16 17.99 -0.85 20 18 1,265 0
26FEB26 420.00 P 0.00 0.00 0.00 24.75 -1.35 21 0 1,009 0
26FEB26 430.00 P 0.00 0.00 0.00 31.34 -2.78 20 0 687 0
26FEB26 440.00 P 0.00 0.00 0.00 39.95 -1.68 21 0 196 0
26FEB26 450.00 P 0.00 0.00 0.00 49.42 -0.77 23 0 219 0
26FEB26 460.00 P 63.22 63.40 63.13 58.92 -1.62 25 105 349 +105
26FEB26 470.00 P 0.00 0.00 0.00 69.22 -1.64 29 0 50 0
26FEB26 480.00 P 0.00 0.00 0.00 79.52 +0.46 32 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 89.82 -0.06 36 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 100.12 +0.74 39 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 110.42 +0.89 42 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 120.72 +1.42 46 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 131.02 +1.74 49 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 141.22 -0.96 52 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 148.44 -4.82 45 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 160.72 +1.41 55 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 33 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 23 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.02 0.00 23 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.03 0.00 23 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.05 0.00 23 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.08 0.00 23 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 946 0
30MAR26 310.00 P 0.00 0.00 0.00 0.36 -0.03 23 0 1,214 0
30MAR26 320.00 P 1.50 1.50 1.50 0.70 -0.06 23 5 925 0
30MAR26 330.00 P 2.24 2.24 2.13 1.28 -0.08 23 16 960 +1
30MAR26 340.00 P 3.23 3.23 3.07 2.18 -0.13 23 219 1,625 +218
30MAR26 350.00 P 4.80 4.80 4.21 3.51 -0.24 23 151 6,871 +11
30MAR26 360.00 P 6.75 6.75 5.40 5.23 -0.50 23 571 7,803 +133
30MAR26 370.00 P 9.33 9.33 8.76 7.65 -0.48 22 231 1,311 +11
30MAR26 380.00 P 12.50 13.15 11.20 10.68 -0.49 22 343 1,499 -117
30MAR26 390.00 P 17.50 18.16 14.86 14.54 -0.61 22 76 2,284 -69
30MAR26 400.00 P 23.60 23.60 19.30 19.30 -0.87 22 7 3,081 0
30MAR26 410.00 P 29.80 29.80 29.80 25.25 -1.34 23 5 2,923 +5
30MAR26 420.00 P 32.80 32.80 32.80 31.76 -1.33 23 1 1,905 -1
30MAR26 430.00 P 43.87 44.50 43.87 37.58 -4.42 21 10 4,692 0
30MAR26 440.00 P 47.60 47.60 47.60 44.98 -4.65 21 15 1,097 0
30MAR26 450.00 P 57.29 57.34 56.93 53.63 -5.47 22 65 697 +35
30MAR26 460.00 P 68.82 68.82 68.49 61.87 -6.20 21 63 721 +19
30MAR26 470.00 P 0.00 0.00 0.00 72.84 -3.70 25 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 79.96 -5.07 20 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 93.09 -3.03 31 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 101.25 +1.30 29 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 110.42 +0.89 28 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 121.85 +0.15 34 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 132.77 +1.67 39 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 142.86 +0.68 41 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 148.44 -5.73 23 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 160.72 -0.34 39 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 171.48 +0.61 43 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 180.11 -1.90 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 25 0 189 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 24 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 23 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.02 0.00 24 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 24 0 73 0
29JUN26 255.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.27 -0.01 24 0 194 0
29JUN26 275.00 P 0.00 0.00 0.00 0.35 -0.03 24 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.48 -0.02 24 0 92 0
29JUN26 285.00 P 0.00 0.00 0.00 0.62 -0.02 24 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.81 -0.03 24 0 351 0
29JUN26 295.00 P 0.00 0.00 0.00 1.04 -0.02 24 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.32 -0.08 24 0 304 0
29JUN26 310.00 P 0.00 0.00 0.00 2.04 -0.13 24 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 3.03 -0.18 24 0 548 0
29JUN26 330.00 P 5.57 5.57 5.10 4.41 -0.19 24 380 1,616 +360
29JUN26 340.00 P 7.01 7.01 6.35 6.21 -0.25 24 51 1,189 +50
29JUN26 350.00 P 9.24 9.24 9.24 8.37 -0.18 24 20 2,259 +20
29JUN26 360.00 P 10.50 12.48 10.50 10.54 -0.41 23 62 1,553 +51
29JUN26 370.00 P 15.58 15.58 15.02 13.57 -0.52 23 91 952 +46
29JUN26 380.00 P 19.20 19.52 18.51 17.27 -0.52 23 266 1,500 +166
29JUN26 390.00 P 0.00 0.00 0.00 21.51 -0.73 23 0 919 0
29JUN26 400.00 P 0.00 0.00 0.00 26.38 -0.95 23 0 1,701 0
29JUN26 410.00 P 0.00 0.00 0.00 32.04 -1.28 23 0 275 0
29JUN26 420.00 P 0.00 0.00 0.00 39.13 -0.94 24 0 1,156 0
29JUN26 430.00 P 49.50 49.54 49.50 44.58 -2.55 23 135 1,100 +135
29JUN26 440.00 P 54.00 54.00 54.00 53.16 +0.83 25 1 438 +1
29JUN26 450.00 P 0.00 0.00 0.00 59.35 -2.51 24 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 67.75 -2.94 24 0 361 0
29JUN26 470.00 P 0.00 0.00 0.00 77.64 -2.85 26 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 85.69 -1.54 26 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 97.31 +0.30 30 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 102.99 -3.11 26 0 37 0
29JUN26 510.00 P 0.00 0.00 0.00 116.19 -0.06 32 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 122.80 -1.91 29 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 132.77 -3.65 30 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 143.28 -0.21 33 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 151.16 -3.01 30 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 160.72 -2.67 31 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 171.48 -1.37 34 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 180.11 -1.90 32 0 0 0
29SEP26 290.00 P 3.78 3.78 3.78 2.17 -0.10 25 3 5 +3
29SEP26 295.00 P 0.00 0.00 0.00 2.65 -0.11 25 0 71 0
29SEP26 300.00 P 4.80 4.80 4.80 3.14 -0.11 25 17 269 +17
29SEP26 310.00 P 5.92 5.92 5.92 4.38 -0.16 25 2 212 +2
29SEP26 320.00 P 7.38 7.38 7.38 5.90 -0.22 25 6 852 0
29SEP26 330.00 P 0.00 0.00 0.00 7.78 -0.23 25 0 498 0
29SEP26 340.00 P 11.64 11.64 11.64 10.15 -0.30 25 15 560 +10
29SEP26 350.00 P 14.11 14.11 13.34 12.84 -0.39 25 11 754 +11
29SEP26 360.00 P 18.00 18.00 18.00 16.01 -0.41 25 3 841 +1
29SEP26 370.00 P 21.22 21.22 21.22 19.72 -0.48 25 1 503 +1
29SEP26 380.00 P 0.00 0.00 0.00 23.68 -0.68 25 0 356 0
29SEP26 390.00 P 31.64 31.64 30.37 28.19 -0.93 25 37 513 0
29SEP26 400.00 P 36.07 36.07 36.07 33.30 -1.00 25 1 371 0
29SEP26 410.00 P 0.00 0.00 0.00 38.94 -0.99 25 0 170 0
29SEP26 420.00 P 0.00 0.00 0.00 45.25 -1.45 25 0 275 0
29SEP26 430.00 P 0.00 0.00 0.00 52.08 -1.90 26 0 128 0
29SEP26 440.00 P 0.00 0.00 0.00 58.87 -2.74 26 0 274 0
29SEP26 450.00 P 0.00 0.00 0.00 68.20 -0.07 28 0 374 0
29SEP26 460.00 P 0.00 0.00 0.00 74.09 -3.63 27 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 83.80 -0.47 28 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 90.11 -2.38 27 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 99.28 +0.19 28 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 107.64 +1.25 28 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 120.28 +1.67 32 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 128.47 +0.63 32 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 138.11 +1.52 33 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 144.25 -1.97 30 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 153.68 -1.86 31 0 67 0
29SEP26 560.00 P 0.00 0.00 0.00 160.72 -3.91 27 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 175.12 +1.05 35 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 181.82 -1.86 32 0 20 0
30DEC26 290.00 P 5.11 5.11 5.11 3.68 +0.15 25 2 19 +2
30DEC26 295.00 P 6.00 6.00 6.00 4.32 +0.17 25 4 66 +4
30DEC26 300.00 P 6.35 6.35 6.35 5.01 +0.18 25 2 88 +2
30DEC26 310.00 P 0.00 0.00 0.00 6.57 +0.21 25 0 66 0
30DEC26 320.00 P 10.20 10.20 9.61 8.45 +0.22 25 6 35 +5
30DEC26 330.00 P 12.00 12.00 12.00 10.75 +0.23 25 20 45 +20
30DEC26 340.00 P 0.00 0.00 0.00 13.27 +0.23 25 0 21 0
30DEC26 350.00 P 17.81 17.81 16.40 16.40 +0.23 25 151 342 +151
30DEC26 360.00 P 21.22 21.22 21.22 19.58 +0.02 25 22 329 +22
30DEC26 370.00 P 25.35 25.35 25.35 23.34 -0.14 25 20 471 +20
30DEC26 380.00 P 0.00 0.00 0.00 27.63 -0.14 25 0 76 0
30DEC26 390.00 P 0.00 0.00 0.00 32.32 -0.22 25 0 103 0
30DEC26 400.00 P 40.04 40.04 40.04 37.50 -0.22 25 2 204 0
30DEC26 410.00 P 0.00 0.00 0.00 43.14 -0.20 25 0 156 0
30DEC26 420.00 P 0.00 0.00 0.00 49.23 -0.68 26 0 3 0
30DEC26 430.00 P 0.00 0.00 0.00 56.16 -0.80 26 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 63.17 -1.00 26 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 70.61 -1.26 27 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 79.22 -0.14 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 85.59 -1.46 27 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 93.55 +0.35 27 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 102.02 +1.80 28 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 109.96 +1.73 28 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 120.28 -0.21 29 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 128.47 -0.67 29 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 138.11 +0.18 30 0 0 0
TOTAL PUT 11,501 204,702 +1,035
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$ 28.96
30DEC25 15.50 C 0.00 0.00 0.00 13.49 +0.50 94 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.99 +0.50 87 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.51 +0.52 106 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.99 +0.50 69 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.53 +0.54 104 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.02 +0.56 95 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.49 +0.50 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.97 +0.48 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.50 +0.50 66 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.02 +0.52 74 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.02 +0.52 65 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.96 +0.49 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.01 +0.51 43 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.00 +0.52 0 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 4.00 +0.53 0 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 3.01 +0.52 20 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 2.03 +0.48 18 0 200 0
30DEC25 28.00 C 0.00 0.00 0.00 1.13 +0.31 17 0 21 0
30DEC25 29.00 C 0.00 0.00 0.00 0.50 +0.16 18 0 257 0
30DEC25 30.00 C 0.13 0.13 0.13 0.17 +0.06 18 30 122 +30
30DEC25 31.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 75 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 11.06 +0.53 58 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.54 +0.53 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 10.04 +0.51 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.50 +0.50 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.08 +0.58 49 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.04 +0.48 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.05 +0.51 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.16 +0.61 40 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.07 +0.50 21 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.10 +0.51 22 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 3.13 +0.47 20 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 2.18 +0.37 17 0 70 0
29JAN26 28.00 C 0.00 0.00 0.00 1.44 +0.32 18 0 18 0
29JAN26 29.00 C 0.00 0.00 0.00 0.87 +0.24 19 0 90 0
29JAN26 30.00 C 0.00 0.00 0.00 0.48 +0.16 19 0 134 0
29JAN26 31.00 C 0.00 0.00 0.00 0.23 +0.08 19 0 94 0
29JAN26 32.00 C 0.12 0.12 0.12 0.11 +0.05 20 80 80 +80
29JAN26 33.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.09 +0.54 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.59 +0.53 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.08 +0.52 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.04 +0.47 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.05 +0.44 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.16 +0.52 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.29 +0.62 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.22 +0.50 22 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.26 +0.42 19 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.37 +0.34 18 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.65 +0.28 18 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.09 +0.23 18 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.69 +0.17 19 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.41 +0.11 19 0 19 0
26FEB26 32.00 C 0.00 0.00 0.00 0.23 +0.07 19 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.12 +0.04 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.61 +0.55 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.18 +0.37 56 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.66 +0.54 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.12 +0.52 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.68 +0.55 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.18 +0.57 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.69 +0.58 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.17 +0.53 37 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.70 +0.56 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.20 +0.55 36 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.23 +0.62 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.25 +0.37 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.16 +0.48 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.29 +0.52 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.31 +0.42 20 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.56 +0.52 23 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.64 +0.33 20 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 1.97 +0.30 20 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 1.39 +0.23 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.97 +0.18 20 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.64 +0.13 20 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.43 +0.10 20 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 0.27 +0.07 21 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.16 +0.04 20 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.18 +0.37 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.66 +0.49 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.12 +0.42 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.68 +0.47 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.18 +0.44 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.69 +0.47 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.17 +0.37 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.70 +0.39 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.23 +0.42 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.41 +0.61 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.25 +0.37 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.27 +0.33 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.48 +0.43 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.60 +0.39 22 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.80 +0.36 22 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 3.04 +0.36 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.44 +0.39 21 0 4 0
29JUN26 29.00 C 0.00 0.00 0.00 1.90 +0.34 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.45 +0.29 21 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 1.06 +0.19 21 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.78 +0.16 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.57 +0.13 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.40 +0.10 21 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.29 +0.09 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.20 +0.06 21 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 +0.06 22 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.10 +0.04 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.68 +0.47 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.18 +0.43 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.69 +0.44 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.17 +0.37 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.70 +0.39 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.23 +0.42 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.41 +0.59 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.25 +0.35 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.35 +0.33 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.50 +0.39 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.86 +0.52 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.98 +0.34 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.46 +0.31 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.89 +0.28 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.40 +0.25 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.97 +0.22 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.56 +0.18 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.26 +0.14 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 1.02 +0.13 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.81 +0.10 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.64 +0.08 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.51 +0.07 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.40 +0.06 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.31 +0.04 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.70 +0.39 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.23 +0.40 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.41 +0.50 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.37 +0.42 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.53 +0.45 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.63 +0.39 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.88 +0.38 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.35 +0.35 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.74 +0.32 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.20 +0.29 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.73 +0.28 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.30 +0.23 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.93 +0.25 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.57 +0.19 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.31 +0.16 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.07 +0.12 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.89 +0.12 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.72 +0.09 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.59 +0.08 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.48 +0.07 22 0 0 0
TOTAL CALL 110 1,754 +110
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 106 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 144 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 72 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.03 -0.07 19 0 198 0
30DEC25 28.00 P 0.00 0.00 0.00 0.16 -0.17 19 0 268 0
30DEC25 29.00 P 0.00 0.00 0.00 0.53 -0.34 19 0 73 0
30DEC25 30.00 P 0.00 0.00 0.00 1.20 -0.46 20 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.05 -0.55 18 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.13 -0.44 34 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.04 -0.53 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.04 -0.55 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.05 -0.53 42 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.11 -0.48 58 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.04 -0.56 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.04 -0.54 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 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 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.06 -0.04 20 0 154 0
29JAN26 27.00 P 0.00 0.00 0.00 0.18 -0.09 20 0 80 0
29JAN26 28.00 P 0.00 0.00 0.00 0.43 -0.16 20 0 2 0
29JAN26 29.00 P 0.00 0.00 0.00 0.85 -0.26 20 0 7 0
29JAN26 30.00 P 0.00 0.00 0.00 1.46 -0.36 21 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.18 -0.49 19 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.13 -0.49 23 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.16 -0.46 29 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.04 -0.56 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.05 -0.55 30 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.11 -0.48 39 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.08 -0.52 41 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.05 -0.56 40 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 49 0
26FEB26 26.00 P 0.00 0.00 0.00 0.13 -0.06 19 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.29 -0.12 19 0 31 0
26FEB26 28.00 P 0.00 0.00 0.00 0.58 -0.19 20 0 4 0
26FEB26 29.00 P 0.00 0.00 0.00 1.02 -0.26 20 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.61 -0.35 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.29 -0.48 19 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.13 -0.51 19 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.16 -0.47 25 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.04 -0.56 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.12 -0.48 30 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.11 -0.50 33 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.13 -0.47 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.05 -0.56 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.13 -0.04 21 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.26 -0.08 21 0 31 0
30MAR26 27.00 P 0.00 0.00 0.00 0.47 -0.14 20 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.81 -0.19 21 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 1.26 -0.23 21 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 1.84 -0.30 21 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.46 -0.42 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.35 -0.38 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.24 -0.45 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.20 -0.41 26 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.12 -0.48 27 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.11 -0.50 29 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.13 -0.48 33 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.05 -0.56 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 3 0
29JUN26 24.00 P 0.42 0.42 0.42 0.30 -0.03 22 4 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.50 -0.04 22 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.77 -0.06 22 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.12 -0.10 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.51 -0.15 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.03 -0.19 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.62 -0.29 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.30 -0.31 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.15 -0.23 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.83 -0.40 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.76 -0.34 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.58 -0.44 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.47 -0.50 21 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.47 -0.44 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.41 -0.49 24 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 0.04 -0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.04 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.05 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 -0.08 23 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.60 -0.11 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.86 -0.14 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.18 -0.18 24 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.57 -0.17 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.98 -0.24 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.51 -0.34 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.19 -0.30 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.85 -0.34 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.57 -0.37 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.35 -0.39 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.17 -0.41 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.02 -0.44 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.91 -0.46 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.83 -0.47 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.77 -0.48 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 -0.04 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 -0.05 23 0 5 0
30DEC26 23.00 P 0.69 0.69 0.69 0.52 -0.07 23 4 7 +4
30DEC26 24.00 P 0.00 0.00 0.00 0.74 -0.09 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.02 -0.12 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.36 -0.16 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.76 -0.19 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.16 -0.22 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.69 -0.23 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.26 -0.38 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.01 -0.32 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.72 -0.34 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.48 -0.37 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.28 -0.40 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.12 -0.41 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.00 -0.43 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.90 -0.45 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.83 -0.46 27 0 0 0
TOTAL PUT 8 2,580 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 111.70
12DEC25 80.00 C 0.00 0.00 0.00 31.71 +2.19 0 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 29.21 +2.19 0 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 26.71 +2.19 0 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 24.22 +2.20 114 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 21.72 +2.19 101 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 19.22 +2.19 88 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 16.72 +2.19 76 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 14.22 +2.18 64 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 11.72 +2.17 52 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 9.22 +2.16 41 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 6.72 +2.07 29 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 4.25 +1.96 28 0 340 0
12DEC25 110.00 C 0.41 0.83 0.38 1.93 +1.33 24 184 544 +38
12DEC25 112.50 C 0.08 0.16 0.06 0.31 +0.11 18 1,134 1,479 +572
12DEC25 115.00 C 0.04 0.04 0.04 0.30 +0.21 40 27 547 0
12DEC25 117.50 C 0.00 0.00 0.00 0.29 +0.23 57 0 75 0
12DEC25 120.00 C 0.00 0.00 0.00 0.28 +0.24 73 0 15 0
12DEC25 122.50 C 0.00 0.00 0.00 0.27 +0.24 87 0 0 0
12DEC25 125.00 C 0.00 0.00 0.00 0.26 +0.24 101 0 50 0
12DEC25 127.50 C 0.00 0.00 0.00 0.25 +0.24 113 0 0 0
12DEC25 130.00 C 0.00 0.00 0.00 0.24 +0.23 125 0 0 0
12DEC25 132.50 C 0.00 0.00 0.00 0.23 +0.22 136 0 0 0
12DEC25 135.00 C 0.00 0.00 0.00 0.22 +0.21 146 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 0.21 +0.20 156 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 0.20 +0.19 166 0 0 0
12DEC25 142.50 C 0.00 0.00 0.00 0.19 +0.18 174 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 31.76 +2.19 0 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 29.26 +2.19 0 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 26.77 +2.20 58 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 24.27 +2.19 49 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 21.77 +2.19 0 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 19.28 +2.19 44 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 16.78 +2.18 37 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 14.30 +2.19 38 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 11.82 +2.17 34 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 9.37 +2.14 31 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 6.97 +2.20 28 0 0 0
19DEC25 107.50 C 2.62 2.62 2.30 4.68 +1.92 25 38 30 +30
19DEC25 110.00 C 1.07 1.49 1.07 2.56 +1.38 21 52 111 +50
19DEC25 112.50 C 0.35 0.56 0.35 1.05 +0.58 19 75 215 +57
19DEC25 115.00 C 0.18 0.25 0.18 0.48 +0.31 22 17 56 +16
19DEC25 117.50 C 0.12 0.12 0.12 0.29 +0.23 27 50 103 +50
19DEC25 120.00 C 0.05 0.05 0.05 0.28 +0.24 34 7 7 +7
19DEC25 122.50 C 0.00 0.00 0.00 0.27 +0.24 41 0 0 0
19DEC25 125.00 C 0.00 0.00 0.00 0.26 +0.24 47 0 0 0
19DEC25 127.50 C 0.00 0.00 0.00 0.25 +0.24 53 0 0 0
19DEC25 130.00 C 0.00 0.00 0.00 0.24 +0.23 58 0 0 0
19DEC25 132.50 C 0.00 0.00 0.00 0.23 +0.22 64 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 0.22 +0.21 69 0 0 0
19DEC25 137.50 C 0.00 0.00 0.00 0.21 +0.20 73 0 0 0
19DEC25 140.00 C 0.00 0.00 0.00 0.20 +0.19 78 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 64.78 +2.19 0 0 2,757 0
30DEC25 48.00 C 0.00 0.00 0.00 63.78 +2.19 0 0 30 0
30DEC25 49.00 C 0.00 0.00 0.00 62.79 +2.20 113 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 61.79 +2.20 106 0 30 0
30DEC25 52.50 C 0.00 0.00 0.00 59.29 +2.19 0 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 56.80 +2.20 97 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 54.30 +2.20 74 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 51.80 +2.19 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 49.31 +2.20 74 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 46.81 +2.19 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 44.32 +2.20 68 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 41.82 +2.32 0 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 39.33 +2.32 60 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 36.83 +2.31 0 0 50 0
30DEC25 77.50 C 0.00 0.00 0.00 34.33 +2.19 0 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 31.84 +2.27 43 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 29.34 +2.18 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 26.85 +2.28 38 0 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 24.35 +2.27 0 0 2,190 0
30DEC25 90.00 C 0.00 0.00 0.00 21.86 +2.28 31 0 4,098 0
30DEC25 92.50 C 0.00 0.00 0.00 19.36 +2.22 0 0 5,250 0
30DEC25 95.00 C 15.59 15.59 15.59 16.87 +1.68 25 30 7,409 0
30DEC25 97.50 C 0.00 0.00 0.00 14.38 +1.87 23 0 10,770 0
30DEC25 100.00 C 9.60 9.60 9.60 11.90 +2.14 21 150 1,370 -100
30DEC25 102.50 C 6.81 6.81 6.81 9.46 +2.05 21 1 7,137 -1
30DEC25 105.00 C 5.17 5.17 5.17 7.10 +1.92 20 1 5,158 -1
30DEC25 107.50 C 0.00 0.00 0.00 4.90 +1.65 19 0 3,279 0
30DEC25 110.00 C 1.63 2.38 1.41 2.90 +1.22 17 198 4,814 +36
30DEC25 112.50 C 0.66 1.22 0.63 1.49 +0.65 16 173 4,951 +111
30DEC25 115.00 C 0.36 0.55 0.31 0.67 +0.28 17 281 13,286 +5
30DEC25 117.50 C 0.18 0.27 0.16 0.29 +0.12 17 65 8,269 +17
30DEC25 120.00 C 0.14 0.14 0.11 0.28 +0.21 22 111 2,295 +11
30DEC25 122.50 C 0.10 0.10 0.10 0.27 +0.24 27 50 1,314 0
30DEC25 125.00 C 0.00 0.00 0.00 0.26 +0.24 31 0 1,102 0
30DEC25 127.50 C 0.00 0.00 0.00 0.25 +0.24 35 0 713 0
30DEC25 130.00 C 0.00 0.00 0.00 0.24 +0.23 39 0 621 0
30DEC25 132.50 C 0.00 0.00 0.00 0.23 +0.22 42 0 1,017 0
30DEC25 135.00 C 0.00 0.00 0.00 0.22 +0.21 46 0 472 0
30DEC25 137.50 C 0.00 0.00 0.00 0.21 +0.20 49 0 115 0
30DEC25 140.00 C 0.00 0.00 0.00 0.20 +0.19 52 0 110 0
30DEC25 142.50 C 0.00 0.00 0.00 0.19 +0.18 55 0 1,000 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,899 0
29JAN26 70.00 C 0.00 0.00 0.00 42.00 +2.19 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 39.51 +2.19 0 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 37.03 +2.20 36 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 34.54 +2.19 33 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 32.05 +2.19 29 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 29.56 +2.19 26 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 27.07 +2.17 23 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 24.59 +1.88 25 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 22.11 +2.30 24 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 19.64 +1.95 23 0 37 0
29JAN26 95.00 C 0.00 0.00 0.00 17.20 +1.75 23 0 50 0
29JAN26 97.50 C 0.00 0.00 0.00 14.79 +1.96 22 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 12.43 +1.94 21 0 110 0
29JAN26 102.50 C 0.00 0.00 0.00 9.87 +1.69 16 0 341 0
29JAN26 105.00 C 5.96 5.96 5.96 7.81 +1.67 18 125 4,321 +125
29JAN26 107.50 C 4.19 4.21 4.00 5.92 +1.49 18 42 747 +42
29JAN26 110.00 C 3.03 3.03 3.03 4.27 +1.26 18 30 1,380 0
29JAN26 112.50 C 1.79 2.46 1.74 2.89 +0.87 18 126 919 +11
29JAN26 115.00 C 1.23 1.67 1.17 2.02 +0.69 19 174 2,758 +128
29JAN26 117.50 C 0.80 0.98 0.78 1.40 +0.54 20 161 7,474 0
29JAN26 120.00 C 0.53 0.57 0.53 0.96 +0.39 21 4 2,785 +4
29JAN26 122.50 C 0.00 0.00 0.00 0.66 +0.29 21 0 1,607 0
29JAN26 125.00 C 0.34 0.34 0.34 0.46 +0.23 22 2 3,236 0
29JAN26 127.50 C 0.25 0.25 0.25 0.32 +0.18 23 10 726 +10
29JAN26 130.00 C 0.00 0.00 0.00 0.24 +0.15 24 0 833 0
29JAN26 132.50 C 0.00 0.00 0.00 0.23 +0.17 26 0 172 0
29JAN26 135.00 C 0.13 0.13 0.13 0.22 +0.18 28 1 206 0
29JAN26 137.50 C 0.00 0.00 0.00 0.21 +0.18 30 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.20 +0.18 32 0 100 0
29JAN26 142.50 C 0.00 0.00 0.00 0.19 +0.18 34 0 25 0
29JAN26 145.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 10 0
26FEB26 75.00 C 0.00 0.00 0.00 37.21 +2.18 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 34.74 +2.15 30 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 32.26 +2.12 28 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 29.80 +2.10 28 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 27.34 +2.06 27 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 24.89 +2.18 26 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 22.47 +2.11 26 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 19.64 +1.55 0 0 60 0
26FEB26 95.00 C 0.00 0.00 0.00 17.71 +2.02 24 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 14.95 +1.45 16 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 12.79 +1.50 19 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 10.72 +1.51 20 0 40 0
26FEB26 105.00 C 0.00 0.00 0.00 8.78 +1.56 20 0 691 0
26FEB26 107.50 C 0.00 0.00 0.00 6.98 +1.42 20 0 612 0
26FEB26 110.00 C 0.00 0.00 0.00 5.36 +1.20 19 0 1,122 0
26FEB26 112.50 C 3.07 3.07 3.07 3.95 +0.88 19 5 1,028 0
26FEB26 115.00 C 0.00 0.00 0.00 2.96 +0.71 19 0 783 0
26FEB26 117.50 C 0.00 0.00 0.00 2.17 +0.53 19 0 398 0
26FEB26 120.00 C 1.12 1.12 1.12 1.57 +0.41 20 2 416 +2
26FEB26 122.50 C 0.00 0.00 0.00 1.12 +0.32 20 0 488 0
26FEB26 125.00 C 0.78 0.78 0.78 0.83 +0.29 21 60 632 +60
26FEB26 127.50 C 0.00 0.00 0.00 0.58 +0.22 21 0 474 0
26FEB26 130.00 C 0.00 0.00 0.00 0.40 +0.16 21 0 99 0
26FEB26 132.50 C 0.00 0.00 0.00 0.27 +0.11 21 0 94 0
26FEB26 135.00 C 0.00 0.00 0.00 0.22 +0.12 22 0 482 0
26FEB26 137.50 C 0.28 0.28 0.28 0.21 +0.14 24 7 39 +7
26FEB26 140.00 C 0.00 0.00 0.00 0.20 +0.15 25 0 395 0
26FEB26 142.50 C 0.00 0.00 0.00 0.19 +0.16 27 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 105 0
30MAR26 47.00 C 0.00 0.00 0.00 65.05 +2.25 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 64.06 +2.25 56 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 63.06 +2.24 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 62.07 +2.20 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 59.59 +2.20 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 57.11 +2.20 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 54.63 +2.20 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 52.15 +2.20 42 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 49.66 +2.19 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 47.18 +2.19 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 44.70 +2.19 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 42.22 +2.19 27 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 39.74 +2.19 28 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 37.26 +2.19 27 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 34.78 +2.08 26 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 32.30 +2.16 24 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 29.80 +2.10 0 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 27.34 +2.00 21 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 24.89 +1.98 22 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 22.49 +2.06 24 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 19.64 +1.55 0 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 17.71 +1.95 22 0 892 0
30MAR26 97.50 C 0.00 0.00 0.00 15.00 +1.39 15 0 2,406 0
30MAR26 100.00 C 0.00 0.00 0.00 12.87 +1.48 18 0 4,237 0
30MAR26 102.50 C 0.00 0.00 0.00 10.84 +1.45 19 0 1,786 0
30MAR26 105.00 C 0.00 0.00 0.00 8.95 +1.50 20 0 2,744 0
30MAR26 107.50 C 0.00 0.00 0.00 7.21 +1.32 20 0 2,877 0
30MAR26 110.00 C 4.38 4.38 4.37 5.66 +1.17 19 35 6,687 +30
30MAR26 112.50 C 3.26 3.51 3.26 4.32 +0.90 19 323 6,132 +323
30MAR26 115.00 C 2.94 2.94 2.89 3.28 +0.73 19 66 3,520 +17
30MAR26 117.50 C 2.18 2.18 2.18 2.43 +0.57 19 150 2,157 0
30MAR26 120.00 C 1.48 1.55 1.48 1.83 +0.50 20 2 10,474 0
30MAR26 122.50 C 1.15 1.15 1.15 1.34 +0.41 20 30 1,125 0
30MAR26 125.00 C 0.00 0.00 0.00 0.94 +0.29 20 0 358 0
30MAR26 127.50 C 0.00 0.00 0.00 0.64 +0.20 20 0 992 0
30MAR26 130.00 C 0.00 0.00 0.00 0.43 +0.13 20 0 268 0
30MAR26 132.50 C 0.00 0.00 0.00 0.29 +0.09 20 0 186 0
30MAR26 135.00 C 0.00 0.00 0.00 0.22 +0.08 20 0 472 0
30MAR26 137.50 C 0.00 0.00 0.00 0.21 +0.12 22 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.20 +0.14 23 0 104 0
30MAR26 142.50 C 0.00 0.00 0.00 0.19 +0.15 24 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 14 0
29JUN26 60.00 C 0.00 0.00 0.00 52.15 +2.20 40 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.66 +2.19 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 47.19 +2.20 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.71 +2.20 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.24 +2.21 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.78 +2.23 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.32 +2.19 31 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 34.87 +2.17 31 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 32.44 +2.18 30 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 30.02 +2.13 29 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 27.34 +2.00 20 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 24.89 +1.92 20 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 22.55 +1.37 22 0 160 0
29JUN26 92.50 C 0.00 0.00 0.00 20.06 +1.60 19 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 18.46 +1.85 25 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 15.81 +1.82 21 0 420 0
29JUN26 100.00 C 0.00 0.00 0.00 13.81 +1.86 21 0 778 0
29JUN26 102.50 C 0.00 0.00 0.00 11.90 +1.80 21 0 378 0
29JUN26 105.00 C 0.00 0.00 0.00 10.06 +1.62 20 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 8.38 +1.39 20 0 851 0
29JUN26 110.00 C 0.00 0.00 0.00 6.84 +1.00 19 0 4,914 0
29JUN26 112.50 C 0.00 0.00 0.00 5.42 +0.78 19 0 4,812 0
29JUN26 115.00 C 3.73 4.02 3.73 4.45 +0.66 19 502 3,355 +450
29JUN26 117.50 C 0.00 0.00 0.00 3.66 +0.56 19 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 2.99 +0.45 19 0 358 0
29JUN26 122.50 C 0.00 0.00 0.00 2.43 +0.35 19 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 2.03 +0.30 20 0 52 0
29JUN26 127.50 C 0.00 0.00 0.00 1.65 +0.26 20 0 90 0
29JUN26 130.00 C 0.00 0.00 0.00 1.34 +0.22 20 0 118 0
29JUN26 132.50 C 0.00 0.00 0.00 1.08 +0.20 20 0 13 0
29JUN26 135.00 C 0.00 0.00 0.00 0.85 +0.14 20 0 91 0
29JUN26 137.50 C 0.00 0.00 0.00 0.69 +0.14 20 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 0.54 +0.09 21 0 2 0
29JUN26 142.50 C 0.00 0.00 0.00 0.43 +0.09 21 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.34 +0.06 21 0 6 0
29SEP26 70.00 C 0.00 0.00 0.00 42.24 +2.21 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.78 +2.23 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.32 +2.19 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.87 +2.17 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.44 +2.18 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.02 +2.13 24 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.34 +1.77 17 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 25.06 +2.05 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.76 +1.58 20 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 20.56 +1.90 20 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.47 +1.83 20 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 15.99 +1.34 18 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 14.22 +1.43 19 0 103 0
29SEP26 102.50 C 0.00 0.00 0.00 12.58 +1.49 19 0 31 0
29SEP26 105.00 C 9.55 9.55 9.55 11.05 +1.34 19 30 74 +30
29SEP26 107.50 C 0.00 0.00 0.00 9.69 +1.27 19 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 8.44 +1.20 19 0 342 0
29SEP26 112.50 C 0.00 0.00 0.00 7.28 +1.05 19 0 310 0
29SEP26 115.00 C 0.00 0.00 0.00 6.30 +0.97 19 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 5.43 +0.85 20 0 501 0
29SEP26 120.00 C 0.00 0.00 0.00 4.70 +0.79 20 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 4.03 +0.71 20 0 12 0
29SEP26 125.00 C 0.00 0.00 0.00 3.46 +0.64 20 0 40 0
29SEP26 127.50 C 0.00 0.00 0.00 2.96 +0.58 20 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 2.53 +0.52 20 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 2.15 +0.41 20 0 32 0
29SEP26 135.00 C 0.00 0.00 0.00 1.84 +0.38 21 0 59 0
29SEP26 137.50 C 0.00 0.00 0.00 1.55 +0.29 21 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 1.33 +0.28 21 0 21 0
29SEP26 142.50 C 0.00 0.00 0.00 1.15 +0.30 21 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 0.99 +0.27 21 0 99 0
30DEC26 80.00 C 0.00 0.00 0.00 32.44 +2.18 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.05 +2.01 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.76 +2.00 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.54 +2.18 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.44 +2.05 21 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 21.42 +2.15 21 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.50 +2.06 20 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 17.18 +1.93 19 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.49 +1.76 19 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 13.96 +1.69 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.49 +1.51 19 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 11.14 +1.38 19 0 1 0
30DEC26 110.00 C 7.75 7.75 7.75 9.88 +1.23 19 1 1 +1
30DEC26 112.50 C 0.00 0.00 0.00 8.71 +1.05 19 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.66 +0.94 19 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.81 +0.90 19 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.08 +0.93 20 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 5.40 +0.90 20 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.81 +0.91 20 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.30 +0.92 20 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.80 +0.88 21 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 3.42 +0.91 21 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.04 +0.84 21 0 360 0
30DEC26 137.50 C 0.00 0.00 0.00 2.71 +0.81 21 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.52 +0.87 22 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.24 +0.84 22 0 0 0
TOTAL CALL 4,532 209,053 +2,138
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 85 0 12 0
12DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 72 0 94 0
12DEC25 100.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 135 0
12DEC25 102.50 P 0.02 0.02 0.02 0.01 -0.03 48 100 373 +100
12DEC25 105.00 P 0.00 0.00 0.00 0.01 -0.10 36 0 487 0
12DEC25 107.50 P 0.30 0.37 0.15 0.04 -0.29 29 100 575 -20
12DEC25 110.00 P 1.32 1.32 0.66 0.22 -0.88 24 25 326 +19
12DEC25 112.50 P 2.50 2.50 2.09 1.14 -2.09 20 10 118 -2
12DEC25 115.00 P 4.86 4.86 4.86 3.77 -1.80 48 10 10 +10
12DEC25 117.50 P 0.00 0.00 0.00 6.26 -1.97 68 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 9.16 -1.57 105 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 11.85 -1.38 132 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 14.35 -1.38 150 0 0 0
12DEC25 127.50 P 0.00 0.00 0.00 16.85 -1.38 166 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 19.35 -1.38 182 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 21.85 -1.38 197 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 24.35 -1.38 212 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 26.85 -1.38 226 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 29.37 -1.36 240 0 0 0
12DEC25 142.50 P 33.56 33.56 33.56 32.00 -1.23 261 25 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 145 0
19DEC25 102.50 P 0.19 0.20 0.19 0.09 -0.06 31 102 115 +102
19DEC25 105.00 P 0.35 0.36 0.22 0.19 -0.15 28 129 234 +101
19DEC25 107.50 P 0.66 0.87 0.47 0.39 -0.34 25 173 235 +132
19DEC25 110.00 P 1.65 2.00 1.19 0.88 -0.80 23 301 439 +270
19DEC25 112.50 P 0.00 0.00 0.00 1.85 -1.65 20 0 3 0
19DEC25 115.00 P 0.00 0.00 0.00 3.84 -1.77 25 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 6.26 -1.97 33 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 9.16 -1.57 50 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 11.85 -1.38 63 0 0 0
19DEC25 125.00 P 0.00 0.00 0.00 14.35 -1.38 72 0 0 0
19DEC25 127.50 P 0.00 0.00 0.00 16.85 -1.38 79 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 19.35 -1.38 87 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 21.85 -1.38 94 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 24.35 -1.38 101 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 26.85 -1.38 108 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 29.37 -1.36 115 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 126 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 123 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 120 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 111 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 942 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 869 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,843 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2,704 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4,686 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5,253 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15,224 0
30DEC25 82.50 P 0.01 0.01 0.01 0.01 0.00 47 2 2,952 +2
30DEC25 85.00 P 0.01 0.01 0.01 0.01 0.00 43 190 9,950 +110
30DEC25 87.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 3,970 0
30DEC25 90.00 P 0.07 0.07 0.07 0.01 -0.02 35 103 30,280 -52
30DEC25 92.50 P 0.07 0.07 0.07 0.01 -0.04 31 40 12,034 -40
30DEC25 95.00 P 0.13 0.13 0.13 0.02 -0.06 29 5 10,517 -5
30DEC25 97.50 P 0.19 0.19 0.18 0.03 -0.10 26 6 9,963 -6
30DEC25 100.00 P 0.23 0.29 0.23 0.05 -0.17 24 1,540 9,035 +858
30DEC25 102.50 P 0.37 0.39 0.31 0.09 -0.28 21 9 9,812 0
30DEC25 105.00 P 0.60 0.61 0.45 0.23 -0.40 20 1,018 7,780 -20
30DEC25 107.50 P 1.14 1.14 0.80 0.53 -0.60 19 1,118 3,227 +609
30DEC25 110.00 P 2.30 2.34 1.50 1.15 -0.96 18 555 2,975 +91
30DEC25 112.50 P 0.00 0.00 0.00 2.22 -1.55 18 0 1,884 0
30DEC25 115.00 P 5.85 5.85 5.85 3.95 -1.93 18 1 849 0
30DEC25 117.50 P 0.00 0.00 0.00 6.26 -1.97 23 0 341 0
30DEC25 120.00 P 0.00 0.00 0.00 9.16 -1.57 34 0 111 0
30DEC25 122.50 P 0.00 0.00 0.00 11.85 -1.38 43 0 35 0
30DEC25 125.00 P 0.00 0.00 0.00 14.35 -1.38 49 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 16.85 -1.38 54 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 19.35 -1.38 59 0 192 0
30DEC25 132.50 P 0.00 0.00 0.00 21.85 -1.38 64 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 24.35 -1.38 69 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 26.85 -1.38 74 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 29.37 -1.36 78 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 32.00 -1.23 85 0 0 0
30DEC25 145.00 P 36.04 36.06 36.04 33.30 -2.20 0 129 0 0
29JAN26 70.00 P 0.02 0.02 0.02 0.01 0.00 45 60 1,178 +60
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 435 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 628 0
29JAN26 82.50 P 0.11 0.11 0.11 0.01 0.00 30 15 989 +15
29JAN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 1,085 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 -0.03 25 0 534 0
29JAN26 90.00 P 0.24 0.24 0.24 0.02 -0.05 24 6 2,166 0
29JAN26 92.50 P 0.30 0.30 0.26 0.05 -0.07 24 180 1,129 +100
29JAN26 95.00 P 0.34 0.34 0.33 0.09 -0.11 23 31 1,417 0
29JAN26 97.50 P 0.42 0.42 0.42 0.17 -0.17 22 20 3,240 +10
29JAN26 100.00 P 0.70 0.70 0.58 0.31 -0.26 22 44 3,489 -23
29JAN26 102.50 P 0.99 0.99 0.77 0.55 -0.35 21 56 2,136 +30
29JAN26 105.00 P 1.42 1.49 1.12 0.92 -0.46 20 921 2,455 +428
29JAN26 107.50 P 2.18 2.18 1.70 1.50 -0.57 20 373 2,141 +8
29JAN26 110.00 P 3.25 3.43 2.56 2.31 -0.85 19 83 1,470 +35
29JAN26 112.50 P 4.68 4.68 3.86 3.45 -1.26 19 73 1,326 +23
29JAN26 115.00 P 5.68 5.68 5.68 5.10 -1.48 20 100 225 +61
29JAN26 117.50 P 0.00 0.00 0.00 7.04 -1.65 22 0 59 0
29JAN26 120.00 P 0.00 0.00 0.00 9.19 -1.68 23 0 41 0
29JAN26 122.50 P 0.00 0.00 0.00 11.85 -1.40 28 0 299 0
29JAN26 125.00 P 0.00 0.00 0.00 14.35 -1.38 32 0 118 0
29JAN26 127.50 P 0.00 0.00 0.00 16.85 -1.38 36 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 19.35 -1.38 39 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 21.85 -1.38 42 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 24.35 -1.38 45 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 26.85 -1.38 48 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 29.37 -1.36 52 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 32.00 -1.23 56 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 33.30 -2.20 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 235 0
26FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 250 0
26FEB26 80.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 274 0
26FEB26 82.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 476 0
26FEB26 85.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 220 0
26FEB26 87.50 P 0.00 0.00 0.00 0.11 -0.06 27 0 345 0
26FEB26 90.00 P 0.00 0.00 0.00 0.16 -0.09 26 0 1,085 0
26FEB26 92.50 P 0.57 0.57 0.57 0.25 -0.13 25 3 398 -3
26FEB26 95.00 P 0.66 0.66 0.66 0.38 -0.18 25 3 520 -3
26FEB26 97.50 P 0.00 0.00 0.00 0.57 -0.24 24 0 512 0
26FEB26 100.00 P 1.20 1.20 1.20 0.84 -0.32 23 5 528 +5
26FEB26 102.50 P 0.00 0.00 0.00 1.20 -0.34 22 0 501 0
26FEB26 105.00 P 2.12 2.14 2.12 1.70 -0.43 22 13 798 +13
26FEB26 107.50 P 2.50 2.50 2.50 2.36 -0.53 21 12 356 0
26FEB26 110.00 P 3.69 3.69 3.69 3.23 -0.76 21 2 428 0
26FEB26 112.50 P 0.00 0.00 0.00 4.32 -1.08 20 0 309 0
26FEB26 115.00 P 7.08 7.29 7.08 5.85 -1.34 20 35 256 +12
26FEB26 117.50 P 0.00 0.00 0.00 7.62 -1.58 21 0 8 0
26FEB26 120.00 P 0.00 0.00 0.00 9.59 -1.64 22 0 12 0
26FEB26 122.50 P 0.00 0.00 0.00 11.85 -1.70 24 0 90 0
26FEB26 125.00 P 0.00 0.00 0.00 14.35 -1.72 27 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 16.85 -1.38 30 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 19.35 -1.38 33 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 21.85 -1.38 35 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 24.35 -1.38 38 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 26.85 -1.38 40 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 29.37 -1.36 43 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 32.00 -1.23 46 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 33.30 -2.20 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 598 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 605 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 896 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 878 0
30MAR26 75.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 819 0
30MAR26 77.50 P 0.00 0.00 0.00 0.04 -0.04 26 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.07 -0.05 26 0 3,912 0
30MAR26 82.50 P 0.00 0.00 0.00 0.11 -0.07 25 0 1,289 0
30MAR26 85.00 P 0.00 0.00 0.00 0.17 -0.10 25 0 3,234 0
30MAR26 87.50 P 0.66 0.70 0.66 0.27 -0.13 24 50 4,471 0
30MAR26 90.00 P 0.80 0.80 0.78 0.41 -0.18 24 4 6,214 +2
30MAR26 92.50 P 0.00 0.00 0.00 0.61 -0.24 24 0 2,371 0
30MAR26 95.00 P 1.19 1.19 1.19 0.89 -0.31 23 52 7,846 -50
30MAR26 97.50 P 1.62 1.62 1.62 1.26 -0.29 23 25 2,207 0
30MAR26 100.00 P 1.90 1.90 1.81 1.75 -0.35 22 54 12,453 0
30MAR26 102.50 P 2.87 2.87 2.39 2.39 -0.41 22 74 5,574 +74
30MAR26 105.00 P 3.74 3.74 3.15 3.15 -0.51 21 52 4,404 +3
30MAR26 107.50 P 4.73 4.96 4.63 4.08 -0.63 21 253 968 +39
30MAR26 110.00 P 5.43 5.43 5.37 5.31 -0.74 21 20 1,001 0
30MAR26 112.50 P 0.00 0.00 0.00 6.68 -1.07 21 0 215 0
30MAR26 115.00 P 0.00 0.00 0.00 8.35 -1.13 21 0 243 0
30MAR26 117.50 P 0.00 0.00 0.00 10.20 -1.27 21 0 365 0
30MAR26 120.00 P 13.78 14.12 13.74 12.20 -1.45 22 329 570 +295
30MAR26 122.50 P 0.00 0.00 0.00 14.33 -1.50 22 0 200 0
30MAR26 125.00 P 0.00 0.00 0.00 16.57 -1.09 23 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 18.90 -2.10 24 0 200 0
30MAR26 130.00 P 0.00 0.00 0.00 21.29 -1.58 26 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 23.73 -1.00 27 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 26.05 -2.13 28 0 110 0
30MAR26 137.50 P 0.00 0.00 0.00 28.72 -2.05 31 0 87 0
30MAR26 140.00 P 0.00 0.00 0.00 31.24 -1.59 34 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 33.74 -1.23 35 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 36.18 -1.26 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 +0.09 37 0 553 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 +0.11 36 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.18 +0.15 35 0 210 0
29JUN26 67.50 P 0.00 0.00 0.00 0.23 +0.19 34 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.29 +0.22 33 0 865 0
29JUN26 72.50 P 0.00 0.00 0.00 0.37 +0.27 32 0 493 0
29JUN26 75.00 P 0.00 0.00 0.00 0.47 +0.31 32 0 464 0
29JUN26 77.50 P 0.69 0.69 0.69 0.59 +0.36 31 25 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.73 +0.39 30 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.88 +0.40 29 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 1.03 +0.35 28 0 4,292 0
29JUN26 87.50 P 0.00 0.00 0.00 1.26 +0.33 27 0 7,761 0
29JUN26 90.00 P 1.58 1.58 1.58 1.53 +0.29 26 30 3,968 0
29JUN26 92.50 P 0.00 0.00 0.00 1.84 +0.19 25 0 1,345 0
29JUN26 95.00 P 0.00 0.00 0.00 2.22 +0.06 25 0 2,902 0
29JUN26 97.50 P 0.00 0.00 0.00 2.64 -0.09 24 0 905 0
29JUN26 100.00 P 0.00 0.00 0.00 3.18 -0.21 23 0 1,894 0
29JUN26 102.50 P 3.75 3.75 3.75 3.78 -0.38 22 505 2,530 +405
29JUN26 105.00 P 4.68 4.68 4.68 4.68 -0.45 22 5 147 +5
29JUN26 107.50 P 6.45 6.45 6.45 5.51 -0.78 21 40 678 +40
29JUN26 110.00 P 0.00 0.00 0.00 6.64 -0.95 20 0 277 0
29JUN26 112.50 P 0.00 0.00 0.00 7.80 -1.44 20 0 52 0
29JUN26 115.00 P 0.00 0.00 0.00 9.42 -1.50 20 0 2,527 0
29JUN26 117.50 P 0.00 0.00 0.00 11.22 -1.53 20 0 23 0
29JUN26 120.00 P 0.00 0.00 0.00 13.14 -1.58 21 0 120 0
29JUN26 122.50 P 0.00 0.00 0.00 15.16 -1.64 21 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 17.30 -1.63 22 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 18.95 -2.05 20 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 21.29 -1.90 21 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 24.16 -1.47 24 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 26.05 -2.13 22 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 28.98 -1.79 27 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 31.24 -1.59 27 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.74 -1.33 28 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 36.18 -1.34 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.29 +0.22 28 0 164 0
29SEP26 72.50 P 0.00 0.00 0.00 0.37 +0.25 27 0 35 0
29SEP26 75.00 P 0.00 0.00 0.00 0.47 +0.29 27 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.59 +0.32 26 0 207 0
29SEP26 80.00 P 1.24 1.24 1.24 0.73 +0.31 25 25 389 0
29SEP26 82.50 P 0.00 0.00 0.00 0.88 +0.27 25 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 1.03 +0.18 24 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 1.26 +0.10 23 0 583 0
29SEP26 90.00 P 0.00 0.00 0.00 1.53 -0.04 22 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 1.84 -0.22 22 0 226 0
29SEP26 95.00 P 0.00 0.00 0.00 2.22 -0.42 21 0 402 0
29SEP26 97.50 P 0.00 0.00 0.00 2.77 -0.60 21 0 296 0
29SEP26 100.00 P 0.00 0.00 0.00 3.52 -0.68 21 0 412 0
29SEP26 102.50 P 0.00 0.00 0.00 4.39 -0.74 21 0 1,357 0
29SEP26 105.00 P 5.99 5.99 5.99 5.36 -0.89 21 5 28 +5
29SEP26 107.50 P 0.00 0.00 0.00 6.50 -0.97 21 0 161 0
29SEP26 110.00 P 0.00 0.00 0.00 7.77 -1.05 21 0 603 0
29SEP26 112.50 P 0.00 0.00 0.00 9.13 -1.21 21 0 6 0
29SEP26 115.00 P 0.00 0.00 0.00 10.68 -1.32 21 0 7 0
29SEP26 117.50 P 0.00 0.00 0.00 12.37 -1.45 21 0 37 0
29SEP26 120.00 P 0.00 0.00 0.00 14.20 -1.49 21 0 69 0
29SEP26 122.50 P 0.00 0.00 0.00 16.13 -1.51 22 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 17.62 -1.66 20 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 19.67 -1.72 21 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 21.79 -1.79 21 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 24.16 -1.66 22 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 26.21 -2.08 21 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 28.98 -1.79 24 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 31.24 -1.59 24 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.74 -1.46 25 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.43 -1.18 27 0 30 0
30DEC26 80.00 P 1.69 1.71 1.59 0.73 +0.28 22 185 229 +185
30DEC26 82.50 P 0.00 0.00 0.00 0.88 +0.20 22 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 1.06 +0.09 21 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 1.38 +0.05 21 0 49 0
30DEC26 90.00 P 0.00 0.00 0.00 1.80 +0.03 21 0 23 0
30DEC26 92.50 P 0.00 0.00 0.00 2.29 -0.05 21 0 17 0
30DEC26 95.00 P 3.86 3.86 3.86 2.85 -0.16 21 1 27 +1
30DEC26 97.50 P 4.84 4.84 4.84 3.54 -0.24 21 30 35 +30
30DEC26 100.00 P 0.00 0.00 0.00 4.30 -0.40 21 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 5.20 -0.51 21 0 7 0
30DEC26 105.00 P 6.93 6.93 6.93 6.19 -0.69 21 5 35 +5
30DEC26 107.50 P 0.00 0.00 0.00 7.30 -0.86 21 0 4 0
30DEC26 110.00 P 0.00 0.00 0.00 8.54 -1.03 20 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 9.88 -1.22 20 0 4 0
30DEC26 115.00 P 0.00 0.00 0.00 11.36 -1.36 20 0 25 0
30DEC26 117.50 P 0.00 0.00 0.00 13.06 -1.41 21 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 14.90 -1.40 21 0 6 0
30DEC26 122.50 P 0.00 0.00 0.00 16.81 -1.45 22 0 37 0
30DEC26 125.00 P 0.00 0.00 0.00 18.27 -1.42 21 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.30 -1.45 21 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.37 -1.50 21 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 24.53 -1.53 21 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.72 -1.59 21 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 28.98 -1.88 22 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 31.25 -1.87 22 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 33.74 -1.68 23 0 0 0
TOTAL PUT 9,495 303,363 +4,069
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 2.53 -0.01 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.33 0.00 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.14 0.00 61 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.84 +0.05 91 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.54 +0.01 38 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.29 +0.01 24 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.53 -0.01 0 0 94 0
30DEC25 6.75 C 0.00 0.00 0.00 0.29 -0.01 0 0 369 0
30DEC25 7.00 C 0.08 0.09 0.06 0.09 -0.01 10 1,173 1,049 +849
30DEC25 7.25 C 0.02 0.02 0.02 0.01 -0.01 10 1 1,576 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 1,597 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 25 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 37 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 50 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 54 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.84 +0.04 54 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.33 -0.01 11 0 30 0
29JAN26 7.00 C 0.13 0.14 0.13 0.13 -0.02 9 400 420 +400
29JAN26 7.25 C 0.04 0.04 0.04 0.04 -0.01 10 60 722 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 11 0 396 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 27 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 2.15 -0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.84 +0.03 39 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.58 -0.01 10 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.37 0.00 12 0 0 0
26FEB26 7.00 C 0.18 0.18 0.18 0.19 0.00 11 3 3 +3
26FEB26 7.25 C 0.07 0.07 0.07 0.08 0.00 11 154 232 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 0.00 11 0 95 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.84 +0.01 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.84 -0.02 9 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.61 -0.02 11 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.41 -0.01 12 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.24 -0.01 12 0 237 0
30MAR26 7.25 C 0.13 0.13 0.13 0.13 -0.01 12 20 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.07 0.00 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 0.01 -0.01 12 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 2.38 -0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.92 +0.01 16 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.68 -0.01 13 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.48 -0.01 13 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.33 0.00 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 -0.02 13 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.01 13 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 0.00 13 0 415 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 13 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 14 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 2.30 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.86 -0.01 15 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.13 -0.02 13 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.92 0.00 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.68 -0.03 12 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.51 -0.01 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 0.00 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 0.00 14 0 6 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.01 14 0 24 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 -0.01 14 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 0.00 14 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.20 -0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.86 -0.01 16 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.13 -0.04 12 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.92 -0.01 13 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.70 -0.01 12 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.53 0.00 12 0 0 0
30DEC26 7.00 C 0.34 0.34 0.34 0.39 -0.01 13 70 70 +70
30DEC26 7.25 C 0.00 0.00 0.00 0.29 0.00 13 0 50 0
30DEC26 7.50 C 0.16 0.16 0.16 0.20 -0.01 13 20 23 +20
30DEC26 7.75 C 0.00 0.00 0.00 0.14 0.00 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 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 1,901 10,852 +1,342
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.07 0.07 0.06 0.05 0.00 10 1,025 1,858 +1,025
30DEC25 7.25 P 0.00 0.00 0.00 0.23 0.00 12 0 1,720 0
30DEC25 7.50 P 0.55 0.55 0.51 0.48 0.00 21 593 640 -400
30DEC25 7.75 P 0.00 0.00 0.00 0.74 +0.01 32 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 0.99 +0.01 40 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.24 +0.01 47 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.49 +0.01 53 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.73 0.00 54 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.99 +0.01 66 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.24 +0.01 71 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.49 +0.01 77 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.74 +0.01 82 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.02 -0.01 11 0 216 0
29JAN26 7.00 P 0.10 0.10 0.10 0.09 0.00 11 275 865 +23
29JAN26 7.25 P 0.00 0.00 0.00 0.24 -0.01 10 0 566 0
29JAN26 7.50 P 0.00 0.00 0.00 0.48 0.00 15 0 37 0
29JAN26 7.75 P 0.00 0.00 0.00 0.74 +0.01 22 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.00 +0.02 29 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.25 +0.02 34 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.50 +0.02 39 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.75 +0.02 43 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.00 +0.02 47 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.25 +0.02 51 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.50 +0.02 55 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.75 +0.02 58 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 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 0.00 11 80 90 +80
26FEB26 7.00 P 0.12 0.13 0.12 0.12 0.00 11 74 141 +74
26FEB26 7.25 P 0.00 0.00 0.00 0.27 0.00 12 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.49 +0.01 14 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.74 +0.01 19 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 1.00 +0.02 25 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.25 +0.02 29 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.50 +0.02 32 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.75 +0.02 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.00 +0.02 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.25 +0.02 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.50 +0.02 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.75 +0.02 49 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 21 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 0.00 13 0 354 0
30MAR26 6.75 P 0.08 0.08 0.08 0.07 0.00 12 40 360 +40
30MAR26 7.00 P 0.00 0.00 0.00 0.16 0.00 13 0 1,746 0
30MAR26 7.25 P 0.00 0.00 0.00 0.30 -0.01 13 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.50 +0.01 14 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.74 +0.01 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.00 +0.02 22 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.25 +0.02 25 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.50 +0.02 28 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.75 +0.02 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.00 +0.02 34 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.25 +0.02 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.50 +0.02 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.75 +0.02 43 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 0.02 -0.01 13 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 13 0 186 0
29JUN26 6.50 P 0.10 0.10 0.10 0.11 0.00 13 30 283 +30
29JUN26 6.75 P 0.19 0.19 0.19 0.19 0.00 13 10 194 +10
29JUN26 7.00 P 0.00 0.00 0.00 0.32 0.00 13 0 249 0
29JUN26 7.25 P 0.00 0.00 0.00 0.47 0.00 13 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.66 0.00 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.88 0.00 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.08 -0.02 10 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.35 +0.02 16 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.60 +0.03 19 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.08 +0.02 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.33 +0.02 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.57 +0.02 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.81 +0.02 24 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 0.06 0.06 0.06 0.06 0.00 15 10 117 +10
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 14 0 299 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 0.00 14 0 187 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 0.00 14 0 156 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 -0.01 14 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.55 0.00 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.73 -0.01 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.93 -0.01 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.16 0.00 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.39 0.00 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.63 0.00 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.87 +0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 +0.02 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 +0.03 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.61 +0.02 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.88 +0.08 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 13 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 13 0 7 0
30DEC26 6.25 P 0.12 0.12 0.12 0.11 0.00 13 5 104 +5
30DEC26 6.50 P 0.00 0.00 0.00 0.18 0.00 13 0 10 0
30DEC26 6.75 P 0.30 0.30 0.30 0.28 0.00 14 5 156 +5
30DEC26 7.00 P 0.43 0.43 0.43 0.40 0.00 13 1 72 +1
30DEC26 7.25 P 0.00 0.00 0.00 0.56 0.00 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 0.00 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 0.00 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 0.00 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.39 0.00 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.63 0.00 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.87 0.00 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 +0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 +0.03 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.63 +0.04 25 0 0 0
TOTAL PUT 2,148 17,142 +903
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$ 28.68
30DEC25 15.50 C 0.00 0.00 0.00 13.21 -0.20 93 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.82 -0.09 142 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.21 -0.20 78 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.70 -0.21 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.21 -0.20 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.71 -0.20 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.26 -0.15 95 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.71 -0.20 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.21 -0.26 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.77 -0.25 82 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.72 -0.20 50 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.72 -0.20 40 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.72 -0.20 26 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.83 -0.09 53 0 46 0
30DEC25 25.00 C 0.00 0.00 0.00 3.72 -0.21 0 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 2.73 -0.29 18 0 63 0
30DEC25 27.00 C 0.00 0.00 0.00 1.74 -0.18 14 0 191 0
30DEC25 28.00 C 0.86 1.02 0.86 0.96 -0.16 19 17 304 0
30DEC25 29.00 C 0.35 0.43 0.35 0.42 -0.11 20 8 282 -8
30DEC25 30.00 C 0.00 0.00 0.00 0.14 -0.06 20 0 261 0
30DEC25 31.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 165 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 71 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 89 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 9.85 -0.11 64 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.28 -0.19 46 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.77 -0.25 36 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.72 -0.27 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.78 -0.20 28 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.72 -0.26 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.83 -0.13 28 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.81 -0.12 20 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.79 -0.28 0 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 1.96 -0.17 18 0 100 0
29JAN26 28.00 C 1.21 1.31 1.21 1.27 -0.14 19 10 312 0
29JAN26 29.00 C 0.00 0.00 0.00 0.74 -0.12 19 0 23 0
29JAN26 30.00 C 0.00 0.00 0.00 0.41 -0.09 20 0 127 0
29JAN26 31.00 C 0.00 0.00 0.00 0.20 -0.05 20 0 124 0
29JAN26 32.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 74 0
29JAN26 33.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 75 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 0.00 22 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 10.05 +0.04 63 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.28 -0.19 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.84 -0.18 37 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.82 -0.17 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.83 -0.20 20 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.02 -0.02 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.83 -0.14 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.82 -0.17 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.94 -0.18 16 0 5 0
26FEB26 27.00 C 0.00 0.00 0.00 2.16 -0.16 18 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.51 -0.14 19 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.99 -0.12 19 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.63 -0.10 20 0 11 0
26FEB26 31.00 C 0.43 0.43 0.43 0.38 -0.06 20 4 11 +4
26FEB26 32.00 C 0.00 0.00 0.00 0.21 -0.04 20 0 23 0
26FEB26 33.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 0.00 21 0 34 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 22 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 13.33 -0.20 39 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.83 -0.20 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.34 -0.20 36 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.84 -0.20 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.35 -0.20 33 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.85 -0.20 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.36 -0.20 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.05 +0.04 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.28 -0.19 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.84 -0.27 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 7.82 -0.17 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 6.87 -0.16 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.02 -0.22 28 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 4.85 -0.32 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.95 -0.20 14 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 3.14 -0.22 18 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.41 -0.16 19 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 1.79 -0.14 20 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 1.29 -0.11 20 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 0.91 -0.09 21 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 0.62 -0.07 21 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 0.40 -0.04 21 0 668 0
30MAR26 33.00 C 0.00 0.00 0.00 0.25 -0.03 21 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 0.15 -0.02 21 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 23 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 -0.01 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 22 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 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 11.45 -0.20 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.95 -0.21 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.46 -0.20 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.05 -0.12 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.48 -0.20 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.99 -0.20 21 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.02 -0.20 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.06 -0.08 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.08 -0.31 19 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.24 -0.02 22 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.36 -0.07 21 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 3.65 -0.01 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.87 -0.11 21 0 6 0
29JUN26 28.00 C 2.30 2.30 2.30 2.30 -0.07 22 7 54 +7
29JUN26 29.00 C 0.00 0.00 0.00 1.78 -0.09 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.36 -0.11 22 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 1.04 -0.09 22 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.76 -0.09 22 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.55 -0.07 22 0 18 0
29JUN26 34.00 C 0.51 0.51 0.51 0.39 -0.05 22 1 1 +1
29JUN26 35.00 C 0.00 0.00 0.00 0.27 -0.04 22 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.19 -0.03 22 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.47 -0.19 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.05 -0.12 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.49 -0.19 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.01 -0.19 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.05 -0.18 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.18 +0.04 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.17 -0.22 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.24 -0.09 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.48 -0.07 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.80 -0.03 23 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.29 +0.11 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.73 +0.03 25 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.25 +0.12 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.83 +0.07 25 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.45 +0.08 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.17 +0.08 24 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.93 +0.05 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.75 +0.09 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.59 +0.04 24 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.47 +0.04 24 0 21 0
29SEP26 37.00 C 0.00 0.00 0.00 0.37 +0.05 24 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.30 +0.05 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.23 +0.04 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 +0.04 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.01 -0.19 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.05 -0.19 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.18 -0.12 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.21 -0.20 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.37 -0.19 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.59 -0.19 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.90 -0.06 22 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.29 -0.15 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.74 -0.15 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.25 -0.08 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.87 -0.12 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.50 -0.14 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.22 -0.09 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.04 -0.06 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.82 -0.05 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.69 -0.05 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.54 -0.04 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.44 -0.04 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.35 -0.03 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
TOTAL CALL 47 5,065 +4
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 69 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 41 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 167 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
30DEC25 27.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 137 0
30DEC25 28.00 P 0.26 0.27 0.25 0.25 +0.03 20 53 229 +53
30DEC25 29.00 P 0.75 0.75 0.75 0.73 +0.10 21 2 224 -2
30DEC25 30.00 P 0.00 0.00 0.00 1.47 +0.15 23 0 271 0
30DEC25 31.00 P 0.00 0.00 0.00 2.33 +0.17 20 0 145 0
30DEC25 32.00 P 0.00 0.00 0.00 3.32 +0.11 0 0 21 -5
30DEC25 33.00 P 0.00 0.00 0.00 4.45 +0.21 47 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.32 +0.05 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.42 +0.12 57 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.54 +0.27 74 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.35 -0.01 59 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.32 +0.20 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.32 +0.06 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.57 +0.41 101 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 0.00 19 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 77 0
29JAN26 27.00 P 0.20 0.20 0.20 0.22 +0.03 20 5 210 0
29JAN26 28.00 P 0.00 0.00 0.00 0.51 +0.05 20 0 128 0
29JAN26 29.00 P 1.02 1.02 1.02 1.00 +0.09 20 1 44 0
29JAN26 30.00 P 0.00 0.00 0.00 1.67 +0.13 21 0 17 0
29JAN26 31.00 P 0.00 0.00 0.00 2.42 +0.09 20 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.44 +0.19 26 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.45 +0.21 31 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.44 +0.17 35 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.42 +0.12 39 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.54 +0.21 49 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.42 +0.06 47 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.34 +0.09 43 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.36 -0.02 49 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.57 +0.32 66 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.36 +0.03 20 0 20 0
26FEB26 28.00 P 0.63 0.63 0.63 0.69 +0.06 20 5 48 0
26FEB26 29.00 P 0.00 0.00 0.00 1.20 +0.10 21 0 18 0
26FEB26 30.00 P 0.00 0.00 0.00 1.84 +0.13 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.53 +0.14 20 0 49 0
26FEB26 32.00 P 0.00 0.00 0.00 3.49 +0.17 23 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.46 +0.20 27 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.46 +0.19 31 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.42 +0.12 32 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.54 +0.21 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.42 +0.06 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.34 +0.09 36 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.38 0.00 43 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.57 +0.32 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 21 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 0.15 +0.02 21 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.30 +0.03 21 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.54 +0.05 20 0 51 0
30MAR26 28.00 P 0.92 0.92 0.92 0.91 +0.04 21 5 29 0
30MAR26 29.00 P 0.00 0.00 0.00 1.42 +0.10 21 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 2.04 +0.12 22 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.70 +0.08 21 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.60 +0.16 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.51 +0.18 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.46 +0.17 27 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.45 +0.15 30 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.54 +0.21 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.42 +0.06 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.34 +0.09 32 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.38 0.00 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.57 +0.32 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.14 +0.01 22 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.25 +0.01 22 0 92 0
29JUN26 24.00 P 0.00 0.00 0.00 0.41 +0.02 22 0 160 0
29JUN26 25.00 P 0.00 0.00 0.00 0.65 +0.04 22 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 0.96 +0.04 21 0 41 0
29JUN26 27.00 P 0.00 0.00 0.00 1.35 +0.05 21 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 1.89 +0.07 22 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.47 +0.07 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.10 +0.03 22 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.73 -0.05 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.64 +0.11 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.51 +0.04 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.36 +0.20 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.27 +0.02 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.22 +0.03 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.16 +0.05 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.07 -0.05 23 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.03 -0.01 23 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.06 +0.05 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.03 24 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.04 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 +0.06 24 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 +0.09 24 0 4 0
29SEP26 23.00 P 0.39 0.39 0.39 0.55 +0.12 24 22 87 +22
29SEP26 24.00 P 0.00 0.00 0.00 0.79 +0.15 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.09 +0.18 24 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 1.45 +0.20 24 0 14 0
29SEP26 27.00 P 0.00 0.00 0.00 1.94 +0.24 24 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 2.45 +0.23 25 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 3.02 +0.21 25 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.68 +0.22 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.33 +0.16 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.12 +0.19 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.97 +0.24 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.67 +0.09 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.66 +0.20 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.58 +0.21 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.49 +0.19 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.37 +0.11 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.36 +0.13 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.22 +0.01 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.37 +0.02 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.55 +0.03 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.79 +0.04 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.09 +0.06 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.52 +0.14 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.94 +0.09 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.45 +0.12 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.06 +0.10 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.68 +0.12 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.41 +0.12 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.17 +0.14 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.97 +0.15 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.81 +0.15 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.66 +0.14 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.58 +0.16 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.49 +0.15 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.37 +0.11 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.36 +0.13 27 0 0 0
TOTAL PUT 93 4,937 +68
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$ 6.18
30DEC25 3.00 C 0.00 0.00 0.00 3.19 -0.03 134 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.09 -0.03 127 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.99 -0.03 121 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.89 -0.03 116 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.79 -0.03 110 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.69 -0.03 105 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.59 -0.03 99 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.49 -0.03 94 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.39 -0.03 89 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.29 -0.03 84 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.19 -0.03 79 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.09 -0.03 75 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.99 -0.02 70 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.89 -0.03 66 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.79 -0.02 61 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.69 -0.03 57 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.59 -0.03 53 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.49 -0.03 49 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.39 -0.02 45 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.29 -0.02 41 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.19 -0.03 37 0 130 0
30DEC25 5.25 C 0.00 0.00 0.00 0.93 -0.04 0 0 534 0
30DEC25 5.50 C 0.00 0.00 0.00 0.71 -0.01 37 0 450 0
30DEC25 5.75 C 0.00 0.00 0.00 0.45 -0.01 21 0 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 416 0
30DEC25 6.25 C 0.10 0.10 0.09 0.10 -0.01 21 4 1,022 +2
30DEC25 6.50 C 0.04 0.04 0.04 0.03 -0.01 21 8 637 -8
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 321 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 379 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2,185 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 225 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.00 -0.02 42 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.91 -0.01 52 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.80 -0.01 35 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.71 -0.01 46 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.60 -0.03 24 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.51 -0.02 40 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.41 -0.02 37 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.32 -0.01 39 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.96 -0.01 24 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.72 -0.01 22 0 50 0
29JAN26 5.75 C 0.00 0.00 0.00 0.51 -0.01 23 0 31 0
29JAN26 6.00 C 0.00 0.00 0.00 0.34 -0.02 24 0 997 0
29JAN26 6.25 C 0.00 0.00 0.00 0.19 -0.02 23 0 1,340 0
29JAN26 6.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 534 0
29JAN26 6.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 705 0
29JAN26 7.00 C 0.00 0.00 0.00 0.03 0.00 25 0 240 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 1,005 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.32 -0.03 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.23 -0.01 29 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.99 -0.01 26 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.76 -0.02 23 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.56 -0.01 23 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.39 -0.01 23 0 30 0
26FEB26 6.25 C 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 190 0
26FEB26 6.75 C 0.00 0.00 0.00 0.10 -0.01 24 0 183 0
26FEB26 7.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.02 0.00 25 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.81 -0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.71 -0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.52 -0.03 42 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.42 -0.03 39 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.32 -0.03 36 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.23 -0.01 42 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.12 -0.03 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.02 -0.03 21 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.71 -0.05 0 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.63 -0.03 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.54 -0.01 29 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.44 -0.02 27 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.35 -0.01 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.26 0.00 28 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.03 -0.01 26 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.81 0.00 25 0 712 0
30MAR26 5.75 C 0.00 0.00 0.00 0.63 0.00 25 0 123 0
30MAR26 6.00 C 0.00 0.00 0.00 0.47 0.00 25 0 415 0
30MAR26 6.25 C 0.00 0.00 0.00 0.34 0.00 25 0 123 0
30MAR26 6.50 C 0.25 0.25 0.25 0.24 -0.01 25 10 368 +10
30MAR26 6.75 C 0.00 0.00 0.00 0.16 -0.01 25 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.11 0.00 25 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.07 -0.01 25 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 26 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 0.00 26 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 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 2.35 -0.03 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.25 -0.03 22 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.16 -0.03 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.06 -0.04 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.96 -0.04 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.92 +0.02 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.80 -0.01 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.70 -0.01 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.61 -0.01 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.52 -0.01 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.43 0.00 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.34 0.00 27 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.13 -0.01 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.94 0.00 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.77 -0.01 26 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.62 -0.01 26 0 139 0
29JUN26 6.25 C 0.00 0.00 0.00 0.49 -0.02 25 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.41 -0.01 27 0 293 0
29JUN26 6.75 C 0.31 0.32 0.31 0.31 -0.03 26 60 60 +60
29JUN26 7.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.18 -0.02 26 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.01 26 0 90 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.06 -0.04 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.96 -0.04 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.92 +0.02 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.80 -0.01 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.70 -0.01 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.62 0.00 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.53 0.00 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.43 -0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.37 +0.01 31 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.15 -0.03 28 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.98 -0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.81 -0.03 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.66 -0.03 28 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.54 -0.02 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.34 -0.02 27 0 11 0
29SEP26 7.00 C 0.33 0.33 0.33 0.27 -0.02 27 8 164 +8
29SEP26 7.25 C 0.29 0.29 0.29 0.21 -0.02 27 30 33 +30
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 62 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 -0.01 27 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 0.00 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 41 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 28 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 1.70 -0.03 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.62 -0.02 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.54 -0.02 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.46 -0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.37 -0.02 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.17 -0.03 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.00 -0.03 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.85 -0.03 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.74 -0.02 29 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.62 0.00 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.52 -0.02 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
TOTAL CALL 120 19,785 +102
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 148 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 142 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 131 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 125 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 104 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 94 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 72 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 21 0 637 0
30DEC25 6.00 P 0.05 0.05 0.04 0.04 -0.01 19 32 754 0
30DEC25 6.25 P 0.17 0.17 0.15 0.16 +0.02 21 14 293 +12
30DEC25 6.50 P 0.00 0.00 0.00 0.35 +0.03 24 0 231 0
30DEC25 6.75 P 0.00 0.00 0.00 0.58 +0.02 27 0 127 0
30DEC25 7.00 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 -30
30DEC25 7.25 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.57 +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 32 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 0.00 0.00 0.00 0.02 0.00 23 0 160 0
29JAN26 5.75 P 0.00 0.00 0.00 0.05 0.00 22 0 476 0
29JAN26 6.00 P 0.00 0.00 0.00 0.12 0.00 22 0 197 0
29JAN26 6.25 P 0.00 0.00 0.00 0.24 +0.01 23 0 379 0
29JAN26 6.50 P 0.00 0.00 0.00 0.41 +0.04 24 0 587 0
29JAN26 6.75 P 0.00 0.00 0.00 0.61 +0.02 25 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 0.84 +0.02 27 0 200 0
29JAN26 7.25 P 0.00 0.00 0.00 1.08 +0.02 29 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.32 +0.01 0 0 255 0
29JAN26 7.75 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.57 +0.03 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 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 24 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 0.08 0.08 0.08 0.08 0.00 22 10 120 +10
26FEB26 6.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 115 0
26FEB26 6.25 P 0.27 0.27 0.27 0.29 +0.01 23 30 70 +30
26FEB26 6.50 P 0.00 0.00 0.00 0.44 0.00 23 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.64 +0.01 24 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.86 +0.02 26 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.08 +0.01 25 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.33 +0.02 29 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.57 +0.03 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 51 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 40 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 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 27 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 25 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 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 0.00 24 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 0.00 0.00 0.00 0.36 +0.01 25 0 69 0
30MAR26 6.50 P 0.00 0.00 0.00 0.50 0.00 25 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.69 +0.02 26 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.89 +0.01 26 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.12 +0.02 28 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.35 +0.01 29 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.58 0.00 29 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.57 +0.03 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 27 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 0.05 +0.01 27 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 27 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 26 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 0.00 26 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.26 +0.01 27 0 92 0
29JUN26 6.00 P 0.00 0.00 0.00 0.35 -0.01 26 0 90 0
29JUN26 6.25 P 0.48 0.48 0.48 0.48 0.00 26 30 95 0
29JUN26 6.50 P 0.00 0.00 0.00 0.64 +0.01 27 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.80 +0.01 27 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.98 +0.01 27 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.18 +0.01 27 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.40 +0.01 28 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.62 0.00 29 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.85 +0.01 29 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.08 -0.01 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.32 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.57 0.00 0 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 26 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 0.00 26 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 0.00 26 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.35 +0.01 26 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 +0.01 26 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.58 0.00 26 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 0.73 +0.01 26 0 110 0
29SEP26 6.50 P 0.00 0.00 0.00 0.89 -0.01 26 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 1.07 -0.01 26 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.24 -0.02 24 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.44 +0.01 24 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.65 +0.01 24 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 1.89 +0.04 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.08 +0.01 21 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.30 0.00 16 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.59 +0.07 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.82 +0.04 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 0.00 27 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.01 27 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.42 +0.01 27 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.54 +0.01 27 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.67 +0.02 27 0 1 0
30DEC26 6.25 P 0.77 0.77 0.77 0.81 +0.02 27 50 60 +50
30DEC26 6.50 P 0.00 0.00 0.00 0.96 +0.01 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.14 +0.02 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.32 +0.02 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.54 +0.04 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.74 +0.02 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.95 +0.02 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.17 +0.02 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.39 +0.03 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.62 +0.03 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.85 +0.03 28 0 0 0
TOTAL PUT 166 18,685 +72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 76.05
30DEC25 18.50 C 0.00 0.00 0.00 57.63 +0.76 246 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 57.52 +1.25 335 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 56.58 +0.82 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 56.29 +1.07 284 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 55.11 +0.92 207 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 54.08 +0.75 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 53.22 +0.98 238 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 52.09 +0.85 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 51.54 +1.02 273 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 50.10 +0.90 150 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 49.10 +0.75 140 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 48.10 +0.82 127 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 47.23 +0.81 194 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 46.18 +0.98 175 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 45.10 +0.43 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 44.10 +0.79 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 43.11 +0.85 112 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 42.06 +0.40 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 41.11 +0.90 0 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 40.25 +1.03 155 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 39.11 +0.72 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 38.05 +0.78 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 37.26 +0.94 141 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 36.39 +1.17 152 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 35.12 +0.71 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 34.29 +1.00 130 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 33.11 +0.88 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 32.40 +1.10 132 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 31.44 +1.21 131 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 30.05 +0.70 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 29.27 +1.03 105 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 28.10 +0.70 0 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 27.15 +0.83 72 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 26.51 +1.19 112 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 23.64 +0.78 0 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 21.15 +0.89 48 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 18.96 +1.16 77 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 16.32 +1.14 59 0 121 0
30DEC25 62.50 C 0.00 0.00 0.00 13.88 +1.12 54 0 35 0
30DEC25 65.00 C 0.00 0.00 0.00 11.54 +0.74 51 0 92 0
30DEC25 67.50 C 7.76 7.76 7.76 9.44 +0.60 52 1 37 0
30DEC25 70.00 C 0.00 0.00 0.00 7.57 +0.65 54 0 163 0
30DEC25 72.50 C 4.52 4.53 4.30 5.89 +0.65 54 6 254 0
30DEC25 75.00 C 3.74 4.15 3.29 4.15 +0.29 50 123 307 +73
30DEC25 77.50 C 2.89 3.20 2.40 3.18 +0.33 53 26 160 -13
30DEC25 80.00 C 1.77 2.44 1.53 2.23 +0.25 52 287 712 +116
30DEC25 82.50 C 1.41 1.72 1.27 1.51 +0.17 52 25 142 +3
30DEC25 85.00 C 1.00 1.28 0.92 1.00 +0.12 52 19 161 -3
30DEC25 87.50 C 0.69 1.00 0.66 0.64 +0.08 52 546 535 -458
30DEC25 90.00 C 0.52 0.67 0.46 0.40 +0.05 52 21 705 +8
30DEC25 92.50 C 0.00 0.00 0.00 0.24 +0.03 52 0 110 0
30DEC25 95.00 C 0.35 0.35 0.35 0.14 +0.01 51 1 166 +1
30DEC25 97.50 C 0.00 0.00 0.00 0.09 +0.01 52 0 150 0
30DEC25 100.00 C 0.25 0.25 0.25 0.05 0.00 52 2 103 0
30DEC25 102.50 C 0.00 0.00 0.00 0.03 0.00 52 0 252 0
30DEC25 105.00 C 0.00 0.00 0.00 0.02 0.00 53 0 1,158 0
30DEC25 107.50 C 0.13 0.13 0.08 0.01 0.00 53 2 1,686 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 746 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 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 27.16 +0.84 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 26.51 +0.87 65 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 23.87 +0.64 50 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 21.63 +0.72 56 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 19.04 +0.21 46 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 17.16 +1.30 56 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 15.16 +0.66 57 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 12.93 +0.40 53 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 11.23 +0.56 54 0 0 0
29JAN26 70.00 C 8.20 8.20 8.20 9.73 +0.88 56 1 27 0
29JAN26 72.50 C 0.00 0.00 0.00 8.60 +1.03 59 0 20 0
29JAN26 75.00 C 6.00 6.00 6.00 6.90 +0.51 55 1 91 -1
29JAN26 77.50 C 5.26 5.50 5.26 5.87 +0.50 56 5 239 +5
29JAN26 80.00 C 4.05 4.05 4.05 5.09 +0.61 58 4 230 -4
29JAN26 82.50 C 3.60 3.64 3.60 4.22 +0.53 58 10 113 +8
29JAN26 85.00 C 3.03 3.45 3.03 3.47 +0.48 58 106 180 +88
29JAN26 87.50 C 0.00 0.00 0.00 2.83 +0.42 58 0 257 0
29JAN26 90.00 C 2.35 2.47 2.35 2.29 +0.36 58 16 261 -15
29JAN26 92.50 C 0.00 0.00 0.00 1.85 +0.32 58 0 104 0
29JAN26 95.00 C 0.00 0.00 0.00 1.48 +0.27 58 0 99 0
29JAN26 97.50 C 0.00 0.00 0.00 1.18 +0.23 58 0 45 0
29JAN26 100.00 C 1.20 1.20 1.20 0.94 +0.20 58 19 79 -13
29JAN26 102.50 C 0.00 0.00 0.00 0.74 +0.16 58 0 65 0
29JAN26 105.00 C 0.91 0.95 0.91 0.58 +0.13 57 4 29 +4
29JAN26 107.50 C 0.00 0.00 0.00 0.46 +0.12 58 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 0.36 +0.10 58 0 23 0
29JAN26 112.50 C 0.00 0.00 0.00 0.28 +0.08 58 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 0.21 +0.06 57 0 1 0
29JAN26 117.50 C 0.43 0.43 0.43 0.17 +0.05 58 1 2 +1
29JAN26 120.00 C 0.47 0.47 0.47 0.13 +0.04 57 1 22 +1
26FEB26 49.00 C 0.00 0.00 0.00 27.77 +0.34 60 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 27.21 +1.15 69 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 24.40 +0.65 55 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 22.47 +1.13 60 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 19.88 +0.32 52 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 18.02 +0.62 55 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 16.10 +0.93 55 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 14.71 +1.21 59 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 12.69 +0.81 55 0 2 0
26FEB26 70.00 C 0.00 0.00 0.00 11.30 +0.55 56 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 10.35 +0.99 60 0 35 0
26FEB26 75.00 C 0.00 0.00 0.00 8.70 +0.55 57 0 17 0
26FEB26 77.50 C 7.00 7.00 7.00 7.67 +0.51 57 5 99 +5
26FEB26 80.00 C 0.00 0.00 0.00 6.86 +0.57 59 0 108 0
26FEB26 82.50 C 0.00 0.00 0.00 6.01 +0.60 59 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 5.19 +0.56 59 0 1,002 0
26FEB26 87.50 C 0.00 0.00 0.00 4.47 +0.51 59 0 15 0
26FEB26 90.00 C 0.00 0.00 0.00 3.84 +0.47 59 0 16 0
26FEB26 92.50 C 0.00 0.00 0.00 3.29 +0.43 59 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 2.81 +0.39 59 0 16 0
26FEB26 97.50 C 0.00 0.00 0.00 2.39 +0.35 58 0 60 0
26FEB26 100.00 C 0.00 0.00 0.00 2.03 +0.31 58 0 54 0
26FEB26 102.50 C 0.00 0.00 0.00 1.72 +0.28 58 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 1.46 +0.25 58 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 1.20 +0.22 58 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 58.04 +1.17 138 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 57.52 +1.25 133 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 57.06 +1.30 133 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 56.29 +1.02 100 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 55.25 +0.57 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 54.15 +0.82 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 53.22 +0.91 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 52.31 +1.03 82 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 51.54 +1.02 106 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 50.11 +0.58 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 49.31 +0.96 60 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 48.14 +0.76 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 47.33 +0.91 57 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 46.18 +0.36 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 45.36 +0.69 60 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 44.85 +1.49 95 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 43.41 +0.91 63 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 42.36 +0.70 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 41.30 +0.42 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 40.93 +1.08 85 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 39.28 +0.46 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 38.38 +0.73 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 38.02 +1.34 79 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 36.49 +0.54 52 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 35.87 +1.32 69 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 34.57 +0.45 53 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 33.73 +1.02 59 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 32.73 +1.00 56 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 31.88 +0.75 59 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.34 +1.65 68 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.97 +0.89 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.97 +0.40 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.68 +1.25 66 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.69 +1.63 64 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.40 +1.10 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.95 +0.91 55 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 21.08 +1.12 57 0 0 0
30MAR26 60.00 C 16.95 16.95 16.95 19.52 +1.56 60 1 19 0
30MAR26 62.50 C 0.00 0.00 0.00 17.32 +0.82 56 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 16.02 +1.33 58 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.06 +0.44 55 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 13.47 +1.05 61 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 11.52 +0.68 57 0 45 0
30MAR26 75.00 C 0.00 0.00 0.00 10.28 +0.51 57 0 55 0
30MAR26 77.50 C 8.45 8.45 8.45 9.35 +0.51 58 15 537 0
30MAR26 80.00 C 0.00 0.00 0.00 8.48 +0.49 59 0 56 0
30MAR26 82.50 C 0.00 0.00 0.00 7.66 +0.57 59 0 9 0
30MAR26 85.00 C 0.00 0.00 0.00 6.93 +0.66 60 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.16 +0.62 60 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 5.47 +0.58 59 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 4.85 +0.54 59 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 4.29 +0.50 59 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 3.80 +0.48 59 0 0 0
30MAR26 100.00 C 4.22 4.22 4.09 3.35 +0.43 59 2 24 +2
30MAR26 102.50 C 0.00 0.00 0.00 2.96 +0.41 59 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 2.61 +0.37 59 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 2.30 +0.35 59 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 2.02 +0.31 59 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 1.78 +0.29 59 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.56 +0.26 59 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 1.37 +0.24 59 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 1.20 +0.21 59 0 44 0
29JUN26 21.00 C 0.00 0.00 0.00 55.33 +0.65 0 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 54.18 +0.17 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 53.52 +1.21 70 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 52.55 +0.64 69 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 51.54 +0.94 63 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 50.74 +0.90 75 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 49.31 +0.63 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 48.62 +1.15 60 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 47.67 +1.08 61 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 46.70 +0.88 60 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 45.68 +0.89 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 44.85 +1.17 62 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 43.99 +0.54 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 42.86 +1.01 57 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 41.97 +1.09 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 40.93 +1.07 55 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 40.12 +1.16 59 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 39.09 +1.06 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 38.14 +0.94 54 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 37.39 +1.20 58 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 36.15 +0.87 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 35.69 +1.38 59 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 34.84 +1.36 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 33.73 +1.10 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 32.92 +0.72 56 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 32.16 +0.94 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 31.12 +0.61 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.34 +0.87 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.47 +0.86 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.76 +1.18 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.62 +0.80 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.91 +0.25 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.12 +0.96 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.55 +0.95 55 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.23 +1.01 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.71 +0.35 56 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 17.36 +0.93 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.51 +1.21 59 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 14.97 +0.84 57 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 13.88 +0.88 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.36 +1.06 60 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 12.10 +0.61 58 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 11.17 +0.32 58 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 10.51 +0.51 59 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 9.90 +0.69 60 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.28 +0.79 60 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 8.59 +0.78 60 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.94 +0.75 60 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 7.34 +0.72 60 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.78 +0.69 60 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 6.26 +0.66 60 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 5.79 +0.64 60 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 5.35 +0.61 60 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.94 +0.58 60 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 4.56 +0.55 60 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 4.21 +0.52 60 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 3.89 +0.50 60 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 3.60 +0.48 60 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 40.51 +0.60 51 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 39.66 +0.73 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.97 +0.46 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.09 +0.80 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.23 +0.36 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.37 +0.50 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.61 +0.53 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.73 +0.30 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.07 +0.32 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.32 +0.35 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.35 +0.68 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.59 +0.58 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.88 +0.71 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.22 +0.65 54 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.31 +0.44 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.27 +1.22 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.22 +0.81 55 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 23.68 +0.36 55 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 22.32 +0.67 55 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 21.02 +0.32 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.80 +0.50 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.97 +0.66 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.24 +0.89 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.25 +0.81 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.72 +0.29 57 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.01 +0.44 58 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 14.40 +0.57 59 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 13.48 +0.51 59 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 12.91 +0.50 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.15 +0.49 60 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.42 +0.46 60 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 10.75 +0.45 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 10.11 +0.43 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.51 +0.41 59 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 8.95 +0.39 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.42 +0.38 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.92 +0.36 59 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 7.46 +0.35 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 7.02 +0.33 59 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.61 +0.32 59 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 6.22 +0.30 59 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 5.86 +0.29 59 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 31.90 +0.80 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.29 +0.69 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.47 +0.53 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.13 +0.67 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.71 +0.61 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.55 +0.86 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.23 +0.53 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.22 +0.64 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.06 +0.40 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.25 +0.60 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.16 +0.62 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.29 +0.59 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.61 +0.52 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.85 +0.51 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.03 +0.39 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.37 +0.51 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.81 +0.65 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.13 +0.68 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.44 +0.66 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.79 +0.65 60 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.17 +0.63 60 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 11.58 +0.61 60 0 0 0
TOTAL CALL 1,250 13,296 -192
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 210 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 206 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 202 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 191 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 185 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 178 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 166 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 155 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 150 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 145 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 140 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 131 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 118 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 114 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,516 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 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 95 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 18 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 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 107 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 52 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 28 0
30DEC25 52.50 P 0.09 0.09 0.08 0.01 0.00 59 3 62 -3
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 121 0
30DEC25 57.50 P 0.00 0.00 0.00 0.03 -0.02 52 0 253 0
30DEC25 60.00 P 0.25 0.25 0.22 0.08 -0.03 52 13 234 -4
30DEC25 62.50 P 0.35 0.37 0.35 0.18 -0.08 52 8 280 +8
30DEC25 65.00 P 0.54 0.64 0.50 0.39 -0.12 52 13 200 0
30DEC25 67.50 P 1.30 1.30 0.78 0.74 -0.19 52 11 161 -2
30DEC25 70.00 P 2.03 2.10 1.35 1.31 -0.26 52 61 786 -11
30DEC25 72.50 P 2.56 2.80 2.33 2.10 -0.36 52 15 304 0
30DEC25 75.00 P 3.80 4.50 3.41 3.19 -0.37 53 59 249 -7
30DEC25 77.50 P 4.85 4.85 4.85 4.55 -0.58 53 2 180 +2
30DEC25 80.00 P 8.20 8.20 8.20 6.17 -0.40 54 2 112 0
30DEC25 82.50 P 0.00 0.00 0.00 8.04 -0.75 55 0 103 0
30DEC25 85.00 P 0.00 0.00 0.00 10.03 -0.72 56 0 55 0
30DEC25 87.50 P 0.00 0.00 0.00 12.27 -0.38 59 0 110 0
30DEC25 90.00 P 0.00 0.00 0.00 14.44 -0.82 58 0 93 0
30DEC25 92.50 P 0.00 0.00 0.00 16.92 -0.77 64 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 19.58 -0.41 75 0 49 0
30DEC25 97.50 P 0.00 0.00 0.00 21.61 -0.87 63 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 24.26 -0.59 75 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 26.67 -0.94 76 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 28.95 -0.90 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 31.73 -0.62 89 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 34.11 -0.74 87 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 36.76 -0.59 99 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 38.95 -0.90 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 41.66 -0.69 103 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 44.37 -0.54 118 0 0 0
29JAN26 49.00 P 0.24 0.24 0.20 0.09 0.00 57 2 8 +2
29JAN26 50.00 P 0.25 0.25 0.25 0.12 +0.01 58 4 38 +4
29JAN26 52.50 P 0.00 0.00 0.00 0.22 0.00 57 0 21 0
29JAN26 55.00 P 0.00 0.00 0.00 0.38 0.00 58 0 12 0
29JAN26 57.50 P 0.00 0.00 0.00 0.60 -0.01 57 0 74 0
29JAN26 60.00 P 0.00 0.00 0.00 0.90 -0.02 57 0 60 0
29JAN26 62.50 P 0.00 0.00 0.00 1.33 -0.03 56 0 106 0
29JAN26 65.00 P 0.00 0.00 0.00 1.89 -0.05 56 0 146 0
29JAN26 67.50 P 2.90 2.90 2.72 2.58 -0.09 56 5 166 +4
29JAN26 70.00 P 3.40 3.40 3.40 3.42 -0.13 56 2 788 +2
29JAN26 72.50 P 5.00 5.13 5.00 4.44 -0.15 56 26 68 +26
29JAN26 75.00 P 6.24 6.43 6.24 5.75 -0.25 57 22 76 +22
29JAN26 77.50 P 7.81 7.81 7.81 7.21 -0.16 58 15 158 0
29JAN26 80.00 P 9.40 10.29 9.20 8.84 -0.18 59 513 600 +422
29JAN26 82.50 P 0.00 0.00 0.00 10.07 -0.71 56 0 36 0
29JAN26 85.00 P 0.00 0.00 0.00 11.88 -0.68 56 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 14.30 -0.51 61 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 16.33 +0.22 62 0 202 0
29JAN26 92.50 P 0.00 0.00 0.00 18.48 +0.08 64 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 20.14 -1.21 58 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 22.90 -0.65 66 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 25.26 -0.69 68 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 27.42 -0.33 67 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 29.96 -0.41 71 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 31.73 -0.63 60 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 34.21 -0.71 62 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 37.06 -1.32 74 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 39.09 -0.77 63 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 41.84 -0.51 75 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 44.60 -0.74 84 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.34 +0.01 58 0 2 0
26FEB26 50.00 P 0.00 0.00 0.00 0.41 +0.01 58 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.63 0.00 58 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.91 -0.02 58 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 1.27 0.00 57 0 6 0
26FEB26 60.00 P 1.88 1.88 1.88 1.75 -0.02 57 2 52 +2
26FEB26 62.50 P 0.00 0.00 0.00 2.35 -0.03 57 0 140 0
26FEB26 65.00 P 0.00 0.00 0.00 3.04 -0.06 57 0 107 0
26FEB26 67.50 P 0.00 0.00 0.00 3.88 -0.06 57 0 46 0
26FEB26 70.00 P 0.00 0.00 0.00 4.90 -0.06 57 0 17 0
26FEB26 72.50 P 0.00 0.00 0.00 6.01 -0.16 57 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 7.28 -0.24 57 0 17 0
26FEB26 77.50 P 0.00 0.00 0.00 8.80 -0.22 58 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 10.46 -0.05 60 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 11.88 -0.52 58 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 13.89 -0.20 61 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 15.36 -0.80 58 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.35 -0.81 59 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 19.38 -0.74 60 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.51 -0.74 61 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.54 -1.01 60 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 26.19 -0.21 65 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 28.48 -0.65 67 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 30.78 -0.20 68 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 32.91 -0.40 67 0 0 0
30MAR26 18.50 P 0.10 0.10 0.09 0.01 0.00 90 13 62 +13
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30MAR26 29.00 P 0.18 0.18 0.18 0.01 0.00 62 1 6 +1
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 58 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 0.00 58 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 0.00 59 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 +0.01 59 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.07 0.00 59 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.09 0.00 58 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.12 +0.01 59 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.15 +0.02 59 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.18 +0.01 59 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.22 +0.01 59 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.27 +0.01 59 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.33 +0.02 59 0 22 0
30MAR26 45.00 P 0.00 0.00 0.00 0.39 +0.02 59 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.47 +0.02 59 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.56 +0.02 59 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.65 +0.03 59 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 0.76 +0.03 59 0 1 0
30MAR26 50.00 P 0.85 0.85 0.85 0.88 +0.02 59 5 5 +5
30MAR26 52.50 P 0.00 0.00 0.00 1.19 +0.01 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 1.57 +0.02 58 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 2.10 +0.02 58 0 8 0
30MAR26 60.00 P 2.97 2.97 2.97 2.72 +0.01 58 1 203 0
30MAR26 62.50 P 3.42 3.42 3.42 3.40 -0.02 58 2 126 +2
30MAR26 65.00 P 0.00 0.00 0.00 4.26 -0.01 57 0 81 0
30MAR26 67.50 P 0.00 0.00 0.00 5.17 -0.05 57 0 31 0
30MAR26 70.00 P 0.00 0.00 0.00 6.22 -0.11 57 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 7.47 -0.13 58 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 8.87 -0.13 58 0 35 0
30MAR26 77.50 P 10.80 10.80 10.80 10.38 -0.12 59 1 57 0
30MAR26 80.00 P 0.00 0.00 0.00 11.81 -0.15 59 0 51 0
30MAR26 82.50 P 0.00 0.00 0.00 13.62 -0.30 60 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.41 -0.12 61 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 17.23 +0.09 62 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.12 -0.33 62 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 21.04 -0.41 62 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 23.09 -0.08 63 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.72 -0.89 61 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.89 -0.59 62 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 29.48 -0.40 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.65 -0.16 66 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 33.90 -0.12 66 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 36.22 -0.26 68 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 38.34 -0.36 67 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.73 -0.29 68 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.95 -1.17 68 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 45.42 -0.26 70 0 0 0
29JUN26 21.00 P 0.22 0.22 0.22 0.01 0.00 61 2 22 +2
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 +0.01 60 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 +0.01 60 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 +0.01 60 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.10 +0.02 60 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.12 +0.01 59 0 7 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 +0.02 59 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.19 +0.03 60 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.23 +0.02 59 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.27 +0.02 59 0 0 0
29JUN26 35.00 P 0.59 0.59 0.59 0.33 +0.03 59 1 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.40 +0.04 60 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.46 +0.03 59 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.54 +0.04 59 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.64 +0.05 60 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.71 +0.05 59 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.83 +0.07 59 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.97 +0.09 60 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.07 +0.06 59 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.23 +0.06 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.35 +0.04 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.47 +0.02 59 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.64 +0.06 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.82 +0.08 59 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.00 +0.08 59 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.22 +0.08 58 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 2.79 +0.08 58 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 3.46 +0.08 58 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.19 +0.09 58 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.03 +0.08 58 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 5.94 +0.09 58 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 6.94 +0.07 58 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 8.03 +0.07 58 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 9.15 +0.02 58 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 10.43 -0.21 58 0 0 0
29JUN26 75.00 P 12.50 12.50 12.50 11.74 -0.50 58 1 0 -1
29JUN26 77.50 P 0.00 0.00 0.00 13.39 -0.23 59 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 14.99 -0.08 59 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 16.62 -0.44 59 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.43 -0.42 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.24 -0.34 60 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 22.17 -0.26 61 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.10 -0.25 62 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.10 -0.18 63 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 28.04 -0.20 63 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.97 -0.35 63 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 31.79 -0.61 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.21 -0.28 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.98 -0.69 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 38.33 -0.55 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 40.24 -0.86 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.73 -0.19 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.16 -0.30 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.46 -0.34 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.96 -0.04 58 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 1.13 -0.04 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.27 -0.04 59 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.41 -0.05 59 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.59 -0.06 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.78 -0.01 59 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.97 +0.03 59 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.15 +0.05 59 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.31 0.00 59 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.52 -0.02 58 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.69 -0.09 58 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.93 -0.08 58 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.16 -0.09 58 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.41 -0.12 58 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 4.16 -0.12 58 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.91 -0.14 57 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.81 -0.16 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.75 -0.15 57 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 7.76 -0.20 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.02 -0.05 58 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 10.12 -0.23 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.42 -0.12 58 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 12.88 -0.19 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.33 -0.11 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.95 -0.12 59 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 17.55 -0.31 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.27 -0.30 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.03 -0.07 61 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.81 -0.23 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.59 -0.19 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.38 -0.45 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.25 -0.51 62 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.20 -0.51 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.16 -0.51 62 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 34.12 -0.52 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.13 -0.59 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.23 -0.59 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.34 -0.59 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 42.46 -0.59 63 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.58 -0.63 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.78 -0.66 64 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.01 -0.64 65 0 0 0
30DEC26 50.00 P 4.55 4.55 4.55 4.68 -0.01 58 1 1 +1
30DEC26 52.50 P 0.00 0.00 0.00 5.46 -0.02 58 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 6.39 -0.03 58 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.34 -0.04 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.35 -0.05 58 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.57 +0.02 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.71 -0.01 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.19 +0.18 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.53 +0.08 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.88 0.00 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.51 +0.09 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.98 -0.03 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.52 -0.17 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.29 -0.09 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.99 -0.15 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.79 -0.29 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.54 -0.28 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.52 -0.21 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.34 -0.25 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.20 -0.32 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.17 -0.32 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 36.14 -0.33 62 0 0 0
TOTAL PUT 806 11,221 +490
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$ 152.80
30DEC25 70.00 C 0.00 0.00 0.00 82.82 +0.20 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 80.32 +0.20 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 77.83 +0.20 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 75.34 +0.21 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 72.84 +0.21 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 70.34 +0.20 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 67.85 +0.21 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 65.35 +0.20 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 62.86 +0.20 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 60.36 +0.19 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 57.87 +0.20 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 55.38 +0.21 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 52.88 +0.20 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 50.39 +0.20 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 47.89 +0.20 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 45.39 +0.20 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 42.90 +0.20 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 40.41 +0.20 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 37.91 +0.20 0 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 35.41 +0.20 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 33.01 +0.19 32 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 30.43 +0.19 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 28.02 +0.19 28 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 25.52 +0.19 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 23.03 +0.19 24 0 187 0
30DEC25 132.50 C 0.00 0.00 0.00 20.53 +0.19 15 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 18.03 +0.18 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 15.54 +0.19 14 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 13.04 +0.18 0 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 10.55 +0.19 10 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 8.05 +0.19 0 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 5.56 +0.27 6 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 3.11 +0.25 5 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 0.83 +0.12 3 0 373 0
30DEC25 155.00 C 0.00 0.00 0.00 0.04 +0.01 3 0 283 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 5 0 100 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 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 15 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 58.12 +0.20 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 55.63 +0.19 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 53.14 +0.19 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 50.66 +0.19 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 48.16 +0.18 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 45.68 +0.19 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 43.19 +0.19 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 40.70 +0.18 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 38.21 +0.19 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 35.72 +0.19 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 33.24 +0.20 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 30.74 +0.19 0 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 28.34 +0.19 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 25.85 +0.19 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 23.36 +0.19 0 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 20.87 +0.18 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 18.38 +0.18 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 15.90 +0.19 10 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 13.41 +0.19 8 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 10.92 +0.19 7 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 8.43 +0.19 5 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 5.95 +0.22 4 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 3.55 +0.24 4 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.57 +0.13 4 0 340 0
29JAN26 155.00 C 0.00 0.00 0.00 0.44 +0.06 4 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.07 +0.02 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 23.68 +0.19 11 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.19 +0.18 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 18.71 +0.19 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.23 +0.19 7 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 13.75 +0.19 7 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.26 +0.19 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 8.78 +0.19 4 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.30 +0.13 3 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.94 +0.18 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.64 +0.05 2 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.44 -0.01 3 0 76 0
26FEB26 157.50 C 0.00 0.00 0.00 0.07 +0.01 3 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 90 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 80.82 +0.19 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 78.34 +0.19 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 75.86 +0.19 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 73.38 +0.20 39 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 70.90 +0.20 40 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 68.41 +0.19 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 65.93 +0.19 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 63.45 +0.19 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 60.97 +0.19 30 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 58.49 +0.20 31 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.01 +0.20 30 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 53.52 +0.19 0 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 51.04 +0.19 0 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 48.56 +0.19 22 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.08 +0.20 23 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 43.60 +0.20 22 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.11 +0.19 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 38.63 +0.19 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 36.15 +0.19 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 33.67 +0.19 16 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 31.19 +0.20 16 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 28.70 +0.19 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 26.22 +0.19 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 23.74 +0.19 0 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 21.26 +0.19 10 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 18.78 +0.19 9 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.29 +0.19 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 13.81 +0.19 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 11.33 +0.19 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 8.85 +0.19 4 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.37 +0.11 3 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.01 +0.17 4 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.69 -0.01 2 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.44 -0.09 3 0 179 0
30MAR26 157.50 C 0.00 0.00 0.00 0.07 -0.02 3 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 65.93 +0.19 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 63.45 +0.19 32 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 60.97 +0.19 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 58.49 +0.19 30 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.01 +0.19 29 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 53.52 +0.19 26 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.04 +0.19 25 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 48.56 +0.19 24 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.08 +0.19 23 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 43.60 +0.19 22 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 41.11 +0.18 19 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 38.63 +0.19 18 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.15 +0.19 17 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.67 +0.19 16 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 31.19 +0.19 15 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.70 +0.18 13 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 26.22 +0.18 12 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.74 +0.19 11 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.26 +0.19 11 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.78 +0.19 9 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 16.29 +0.18 8 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 13.81 +0.18 7 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 11.33 +0.18 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.85 +0.19 5 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.37 +0.11 3 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.01 +0.17 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.69 -0.18 2 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.44 -0.24 2 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.07 -0.12 2 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.03 2 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.45 +0.19 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.97 +0.19 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.49 +0.19 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.01 +0.19 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.52 +0.19 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.04 +0.19 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.56 +0.19 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.08 +0.19 20 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.60 +0.19 19 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.11 +0.18 17 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.63 +0.19 16 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 36.15 +0.19 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.67 +0.19 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.19 +0.19 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.70 +0.18 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.22 +0.18 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.74 +0.19 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.26 +0.19 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.78 +0.19 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.29 +0.18 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.81 +0.18 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.33 +0.18 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.85 +0.19 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.37 +0.11 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.01 +0.01 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.90 -0.39 2 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.71 -0.46 2 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.20 -0.32 2 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.04 -0.16 2 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 -0.05 2 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 -0.01 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 23.74 +0.18 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.28 +0.19 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 18.86 +0.18 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.45 +0.19 3 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.03 +0.18 3 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.61 +0.15 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.20 +0.08 2 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.84 -0.06 2 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.62 -0.27 2 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 2.73 -0.47 2 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.36 -0.55 2 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.55 -0.49 2 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.17 -0.33 2 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.04 -0.18 2 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 -0.07 2 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 -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 0 7,169 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 112 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 102 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 98 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 93 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 85 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 77 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 70 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 59 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 56 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 53 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 46 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 43 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 40 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 37 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 34 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 23 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 15 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 4 0 328 0
30DEC25 152.50 P 0.36 0.36 0.36 0.31 -0.07 3 18 83 +18
30DEC25 155.00 P 0.00 0.00 0.00 2.27 -0.20 6 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 4.83 -0.07 11 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 7.20 -0.20 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 9.70 -0.20 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 12.20 -0.20 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 14.70 -0.20 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 17.20 -0.20 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 19.70 -0.20 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 22.20 -0.20 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 42 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 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 24 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 22 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 15 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 8 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 0.11 -0.01 4 0 456 0
29JAN26 152.50 P 0.00 0.00 0.00 0.64 -0.06 4 0 25 0
29JAN26 155.00 P 0.00 0.00 0.00 2.30 -0.18 5 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 4.83 -0.07 8 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 7.20 -0.20 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 9.70 -0.20 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 12.20 -0.20 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 14.70 -0.20 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 17.20 -0.20 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 19.70 -0.20 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 22.20 -0.20 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 8 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 0.11 -0.01 3 0 97 0
26FEB26 152.50 P 0.00 0.00 0.00 0.64 -0.06 3 0 65 0
26FEB26 155.00 P 0.00 0.00 0.00 2.30 -0.18 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 4.83 -0.07 7 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 7.20 -0.20 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 9.70 -0.20 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 12.20 -0.20 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 14.70 -0.20 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 17.20 -0.20 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 19.70 -0.20 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 22.20 -0.20 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 39 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 29 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 26 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 19 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 9 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 7 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 1 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 52 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 -0.02 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.06 -0.18 2 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.56 -0.42 2 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 2.07 -0.38 2 0 120 0
30MAR26 155.00 P 0.00 0.00 0.00 4.31 -0.24 0 0 60 0
30MAR26 157.50 P 0.00 0.00 0.00 6.71 -0.41 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.40 -0.19 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 11.88 -0.19 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.37 -0.18 6 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 16.85 -0.19 6 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.33 -0.19 7 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.81 -0.19 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.29 -0.19 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 23 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 7 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 5 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 -0.08 2 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.10 -0.27 2 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.64 -0.49 2 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 2.17 -0.44 2 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.46 -0.25 2 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.92 -0.20 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.41 -0.18 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 11.89 -0.18 4 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.37 -0.18 4 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 16.85 -0.19 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.33 -0.19 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.82 -0.18 8 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.30 -0.18 8 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 17 0 59 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 16 0 97 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 15 0 57 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 14 0 11 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 13 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 -0.02 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 -0.12 2 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.12 -0.32 2 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.67 -0.55 2 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 2.18 -0.49 2 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.46 -0.28 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.92 -0.21 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.41 -0.19 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.89 -0.19 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.37 -0.19 5 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.85 -0.19 6 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.33 -0.19 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.82 -0.18 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.30 -0.18 9 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 -0.03 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.02 -0.14 2 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.14 -0.35 2 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.69 -0.57 2 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 2.19 -0.49 2 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 4.46 -0.28 2 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.92 -0.21 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 9.41 -0.19 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.89 -0.19 4 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 14.37 -0.19 5 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 16.85 -0.19 6 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 19.33 -0.19 6 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 21.82 -0.18 7 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 24.30 -0.18 8 0 0 0
TOTAL PUT 18 17,709 +18
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$ 83.50
30DEC25 21.00 C 0.00 0.00 0.00 62.54 -0.90 185 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 61.54 -0.90 170 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 60.54 -0.90 136 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 59.54 -0.90 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 58.54 -0.91 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 57.55 -0.90 161 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 56.55 -0.90 151 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 56.07 -0.38 272 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 54.55 -0.90 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 53.55 -0.90 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 52.55 -0.91 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 51.56 -0.84 132 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 50.56 -0.90 123 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 50.40 -0.06 252 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 49.25 -0.21 234 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 47.56 -0.91 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 46.56 -0.91 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 45.57 -0.90 109 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 44.76 -0.71 164 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 43.57 -0.90 88 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 42.57 -0.90 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 41.57 -0.91 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 40.57 -0.91 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 39.58 -0.90 89 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 38.58 -1.02 81 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 37.58 -0.85 67 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 36.58 -0.91 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 36.19 -0.30 154 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 34.59 -1.57 77 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 33.59 -0.90 71 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 31.09 -0.91 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 29.33 -0.14 127 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 26.29 -0.69 87 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 23.61 -0.91 50 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 21.11 -0.94 39 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 18.53 -1.11 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 16.17 -1.04 44 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 14.16 -0.65 60 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 11.54 -0.92 47 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 9.22 -1.04 43 0 147 0
30DEC25 77.50 C 0.00 0.00 0.00 7.00 -1.14 39 0 40 0
30DEC25 80.00 C 0.00 0.00 0.00 5.50 -0.85 44 0 64 0
30DEC25 82.50 C 0.00 0.00 0.00 3.99 -0.72 43 0 32 0
30DEC25 85.00 C 3.20 3.20 3.20 2.88 -0.49 44 1 91 +1
30DEC25 87.50 C 2.62 2.62 1.90 1.91 -0.50 43 16 382 +7
30DEC25 90.00 C 1.40 1.40 1.26 1.26 -0.40 44 18 447 0
30DEC25 92.50 C 1.05 1.33 0.80 0.79 -0.30 44 21 344 +12
30DEC25 95.00 C 0.58 0.58 0.51 0.48 -0.21 44 6 119 +2
30DEC25 97.50 C 0.00 0.00 0.00 0.28 -0.15 44 0 642 0
30DEC25 100.00 C 0.25 0.33 0.25 0.16 -0.09 44 5 445 -1
30DEC25 102.50 C 0.00 0.00 0.00 0.09 -0.06 44 0 88 0
30DEC25 105.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 519 0
30DEC25 107.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 37 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 76 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 227 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 52 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 29 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 325 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 23 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 107 0
29JAN26 57.50 C 0.00 0.00 0.00 26.31 -1.53 46 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 23.63 -1.28 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 21.48 -0.75 45 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.11 -1.09 44 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 16.91 -1.31 46 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.85 -0.90 47 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 12.81 -1.30 46 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 10.63 -1.55 43 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.13 -1.28 45 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 7.78 -0.78 46 0 1 0
29JAN26 82.50 C 0.00 0.00 0.00 6.22 -0.82 45 4 35 +4
29JAN26 85.00 C 0.00 0.00 0.00 5.27 -0.57 46 4 70 0
29JAN26 87.50 C 0.00 0.00 0.00 4.27 -0.51 46 0 35 0
29JAN26 90.00 C 0.00 0.00 0.00 3.43 -0.46 46 0 30 0
29JAN26 92.50 C 2.90 2.90 2.80 2.73 -0.43 47 2 18 +1
29JAN26 95.00 C 0.00 0.00 0.00 2.16 -0.38 47 0 63 0
29JAN26 97.50 C 1.80 1.80 1.80 1.70 -0.32 47 1 59 +1
29JAN26 100.00 C 0.00 0.00 0.00 1.31 -0.31 47 0 35 0
29JAN26 102.50 C 0.00 0.00 0.00 1.00 -0.28 47 0 34 0
29JAN26 105.00 C 0.00 0.00 0.00 0.76 -0.23 47 0 3 0
29JAN26 107.50 C 0.75 0.75 0.75 0.57 -0.19 47 5 23 0
29JAN26 110.00 C 0.60 0.60 0.60 0.43 -0.15 47 3 7 +3
29JAN26 112.50 C 0.00 0.00 0.00 0.32 -0.12 47 0 1 0
29JAN26 115.00 C 0.38 0.38 0.38 0.23 -0.10 46 30 100 +20
29JAN26 117.50 C 0.00 0.00 0.00 0.17 -0.08 46 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.13 -0.06 47 0 32 0
29JAN26 122.50 C 0.00 0.00 0.00 0.09 -0.05 46 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 26.69 -1.53 49 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.31 -1.05 47 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 22.06 -1.46 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.48 -0.64 55 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.79 -1.14 47 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.81 -0.97 46 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.07 -0.88 47 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.30 -1.16 47 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.68 -0.82 46 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 9.37 -0.67 47 0 0 0
26FEB26 82.50 C 8.28 8.28 8.28 8.13 -0.66 48 1 45 0
26FEB26 85.00 C 0.00 0.00 0.00 6.96 -0.58 47 0 31 0
26FEB26 87.50 C 0.00 0.00 0.00 5.96 -0.51 48 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 5.08 -0.46 48 0 5 0
26FEB26 92.50 C 4.58 4.58 4.58 4.29 -0.43 48 15 40 0
26FEB26 95.00 C 3.50 3.50 3.50 3.60 -0.41 48 2 15 0
26FEB26 97.50 C 0.00 0.00 0.00 3.01 -0.37 48 0 20 0
26FEB26 100.00 C 0.00 0.00 0.00 2.50 -0.33 48 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 2.06 -0.30 47 0 4 0
26FEB26 105.00 C 0.00 0.00 0.00 1.65 -0.31 47 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 1.35 -0.27 47 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 1.11 -0.19 47 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 0.90 -0.16 47 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.73 -0.14 47 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.59 -0.12 47 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 54.75 +0.06 125 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 52.72 -1.38 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 52.16 -0.49 96 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 50.96 -1.10 81 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 50.57 -0.44 105 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 49.25 -1.00 91 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 48.16 -0.77 84 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 47.27 -1.13 85 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 46.12 -1.39 76 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 45.22 -1.24 78 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.15 -1.36 72 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.23 -1.22 73 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.21 -0.94 70 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.69 -0.66 82 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.82 -0.36 82 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.37 -0.75 68 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.12 -0.28 83 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.31 -1.38 61 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.19 -1.20 55 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 35.43 -1.60 60 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 35.19 -0.82 74 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 32.25 -1.10 60 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.64 -1.31 53 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.42 -1.16 52 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.23 -1.46 52 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.72 -1.79 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.18 -0.72 52 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.10 -1.02 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.31 -0.77 50 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 15.69 -0.74 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 13.62 -1.43 47 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.53 -1.04 50 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 11.23 -0.64 50 0 16 0
30MAR26 82.50 C 0.00 0.00 0.00 10.01 -0.63 50 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 8.86 -0.63 50 0 17 0
30MAR26 87.50 C 0.00 0.00 0.00 7.79 -0.61 50 0 7 0
30MAR26 90.00 C 0.00 0.00 0.00 6.94 -0.50 50 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 6.13 -0.46 50 0 7 0
30MAR26 95.00 C 0.00 0.00 0.00 5.41 -0.42 50 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 4.75 -0.40 50 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 4.14 -0.37 50 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 3.61 -0.33 50 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 3.04 -0.40 49 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 2.64 -0.35 49 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 2.28 -0.32 49 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 1.97 -0.22 49 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.70 -0.20 49 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.47 -0.17 49 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 1.26 -0.16 49 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 1.09 -0.13 49 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.93 -0.12 49 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.80 -0.11 49 0 39 0
30MAR26 130.00 C 0.00 0.00 0.00 0.68 -0.10 49 0 17 0
29JUN26 46.00 C 0.00 0.00 0.00 39.35 -1.03 60 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.45 -0.51 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.42 -1.11 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.82 -0.32 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.61 -0.69 55 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 33.58 -1.02 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.67 -0.66 57 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.55 -0.76 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.24 -0.71 52 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 25.50 -0.58 52 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 23.57 -0.72 51 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 22.41 -0.09 54 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 20.39 -0.59 51 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 18.72 -0.23 50 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 17.35 -0.49 51 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 15.97 -0.49 50 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 14.90 -0.38 51 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 13.56 -0.47 50 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 12.51 -0.49 50 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.68 -0.25 51 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.58 -0.41 51 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 9.71 -0.67 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 9.11 -0.18 51 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 8.21 -0.41 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 7.53 -0.46 51 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 6.99 -0.35 51 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 6.39 -0.34 51 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 5.84 -0.33 51 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 5.34 -0.34 51 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 4.73 -0.47 50 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 4.32 -0.43 50 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 3.94 -0.41 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 3.60 -0.37 50 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 3.28 -0.35 50 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 2.99 -0.23 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.73 -0.21 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 2.48 -0.20 50 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 31.31 -0.63 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.40 -0.75 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.75 -0.24 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.91 -1.28 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.65 -0.44 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.26 -0.43 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.74 -0.74 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.17 -0.35 51 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 18.87 -0.97 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.67 -0.74 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.03 -0.45 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.47 -0.50 51 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 14.63 -0.66 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.69 -0.48 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 12.86 -0.26 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 12.03 -0.52 51 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 11.34 -0.36 52 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 10.62 -0.41 52 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 9.94 -0.09 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 9.35 -0.25 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 8.77 -0.23 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 8.20 -0.17 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 7.67 -0.27 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.96 -0.43 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 6.51 -0.52 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 6.08 -0.54 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 5.69 -0.44 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.32 -0.43 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.97 -0.57 51 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.65 -0.54 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.56 -0.86 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.07 -0.82 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.74 -0.13 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.28 -0.22 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.80 -0.53 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.54 -0.70 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.34 -0.65 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.22 -0.81 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.27 -0.20 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.38 -0.50 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.64 -0.32 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.29 -0.58 52 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 15.55 -0.03 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.65 -0.15 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.08 -0.01 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.41 -0.28 53 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 12.71 -0.01 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.08 -0.03 53 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.52 +0.11 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.92 -0.01 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 10.35 -0.13 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.81 -0.09 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 9.30 -0.12 53 0 100 0
TOTAL CALL 134 7,436 +50
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 203 0 16 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 167 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 162 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 157 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 130 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 122 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 112 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 98 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 88 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 0.00 0.00 0.00 0.02 0.00 44 0 30 0
30DEC25 67.50 P 0.11 0.11 0.11 0.05 -0.01 43 1 77 -1
30DEC25 70.00 P 0.23 0.23 0.23 0.13 0.00 43 3 173 +3
30DEC25 72.50 P 0.36 0.36 0.36 0.30 +0.01 44 2 350 +1
30DEC25 75.00 P 0.69 0.69 0.48 0.61 +0.03 44 7 265 +3
30DEC25 77.50 P 1.15 1.20 1.15 1.12 +0.08 44 8 121 +3
30DEC25 80.00 P 2.00 2.10 1.73 1.83 +0.10 43 29 221 -20
30DEC25 82.50 P 3.10 3.10 2.75 2.84 +0.13 43 11 167 0
30DEC25 85.00 P 4.14 4.14 4.14 4.16 +0.28 43 3 265 -3
30DEC25 87.50 P 0.00 0.00 0.00 5.93 +0.61 46 0 128 0
30DEC25 90.00 P 6.50 6.50 6.50 7.60 +0.32 43 1 211 -1
30DEC25 92.50 P 0.00 0.00 0.00 9.93 +0.84 49 0 247 0
30DEC25 95.00 P 0.00 0.00 0.00 12.20 +0.96 51 0 46 0
30DEC25 97.50 P 0.00 0.00 0.00 14.17 +0.76 43 0 11 0
30DEC25 100.00 P 0.00 0.00 0.00 16.86 +1.12 56 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 19.43 +1.28 63 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 22.15 +1.54 75 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 24.43 +1.13 74 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 27.01 +1.41 82 0 0 -1
30DEC25 112.50 P 0.00 0.00 0.00 29.74 +1.53 94 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 32.02 +1.31 92 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 34.38 +1.28 91 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 37.05 +1.34 102 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 39.08 +0.44 82 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 41.89 +1.07 104 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 44.09 +0.45 90 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 46.94 +0.80 114 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.07 0.00 47 0 23 0
29JAN26 60.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 7 0
29JAN26 62.50 P 0.00 0.00 0.00 0.24 -0.01 47 0 13 0
29JAN26 65.00 P 0.00 0.00 0.00 0.41 -0.01 47 0 58 0
29JAN26 67.50 P 0.69 0.69 0.69 0.67 -0.01 47 15 4 -13
29JAN26 70.00 P 1.15 1.16 1.00 1.04 +0.02 47 45 157 +5
29JAN26 72.50 P 1.40 1.48 1.40 1.53 +0.08 47 22 153 +22
29JAN26 75.00 P 2.30 2.30 2.16 2.10 +0.06 46 2 165 0
29JAN26 77.50 P 2.90 2.90 2.90 2.86 +0.06 45 1 78 0
29JAN26 80.00 P 0.00 0.00 0.00 3.90 +0.19 46 0 1,148 0
29JAN26 82.50 P 4.92 4.92 4.92 4.99 +0.18 45 2 51 +2
29JAN26 85.00 P 5.85 6.30 5.85 6.40 +0.14 46 8 56 +1
29JAN26 87.50 P 0.00 0.00 0.00 7.90 +0.32 46 0 47 0
29JAN26 90.00 P 0.00 0.00 0.00 9.85 +0.67 49 0 39 0
29JAN26 92.50 P 0.00 0.00 0.00 11.40 +0.56 47 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 13.62 +1.19 49 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 15.67 +1.23 50 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 17.67 +0.79 49 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.69 +0.64 47 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.15 +0.91 50 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.81 +1.51 56 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.01 +0.50 54 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.74 +1.43 62 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.02 +1.28 61 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 34.38 +1.22 61 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 37.05 +1.34 67 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 39.23 +0.59 62 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 41.89 +1.07 69 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 44.09 +0.45 62 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 46.94 +0.80 76 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.26 +0.01 47 0 2 0
26FEB26 60.00 P 0.00 0.00 0.00 0.43 +0.02 47 0 1 0
26FEB26 62.50 P 0.00 0.00 0.00 0.64 +0.02 47 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.98 +0.04 47 0 3 0
26FEB26 67.50 P 0.00 0.00 0.00 1.40 +0.07 47 0 10 0
26FEB26 70.00 P 2.05 2.05 2.05 1.93 +0.07 47 1 6 +1
26FEB26 72.50 P 2.50 2.50 2.50 2.58 +0.11 47 1 3 +1
26FEB26 75.00 P 0.00 0.00 0.00 3.35 +0.17 47 0 6 0
26FEB26 77.50 P 4.40 4.40 4.00 4.26 +0.22 47 21 136 -2
26FEB26 80.00 P 5.24 5.24 5.24 5.31 +0.27 47 1 55 +1
26FEB26 82.50 P 0.00 0.00 0.00 6.44 +0.26 46 0 2 0
26FEB26 85.00 P 0.00 0.00 0.00 7.77 +0.31 46 0 26 0
26FEB26 87.50 P 0.00 0.00 0.00 9.32 +0.42 47 0 59 0
26FEB26 90.00 P 0.00 0.00 0.00 11.10 +0.64 48 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 12.87 +0.62 48 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 14.74 +0.73 49 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 16.47 +0.48 47 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.07 +0.16 44 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.69 +0.77 49 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.60 +0.45 46 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.05 +0.58 49 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 27.47 +0.94 51 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 29.96 +1.23 54 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.24 +0.97 54 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 34.38 +0.79 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 61 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 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 52 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 49 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 49 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 50 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 0.07 +0.01 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 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.16 +0.01 50 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.20 +0.01 50 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.32 +0.02 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.47 +0.01 49 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.71 +0.06 50 0 20 0
30MAR26 60.00 P 0.00 0.00 0.00 0.98 +0.04 49 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 1.37 +0.06 49 0 7 0
30MAR26 65.00 P 0.00 0.00 0.00 1.90 +0.09 50 0 8 0
30MAR26 67.50 P 0.00 0.00 0.00 2.48 +0.12 50 0 0 0
30MAR26 70.00 P 3.12 3.12 3.12 3.15 +0.12 50 1 5 +1
30MAR26 72.50 P 0.00 0.00 0.00 3.91 +0.16 50 0 103 0
30MAR26 75.00 P 4.88 4.88 4.88 4.78 +0.19 49 2 119 +2
30MAR26 77.50 P 0.00 0.00 0.00 5.77 +0.21 49 0 103 0
30MAR26 80.00 P 0.00 0.00 0.00 6.91 +0.28 49 0 58 0
30MAR26 82.50 P 0.00 0.00 0.00 8.14 +0.33 49 0 134 0
30MAR26 85.00 P 0.00 0.00 0.00 9.50 +0.37 49 0 495 0
30MAR26 87.50 P 0.00 0.00 0.00 10.98 +0.42 49 0 45 0
30MAR26 90.00 P 0.00 0.00 0.00 12.60 +0.06 49 0 519 0
30MAR26 92.50 P 0.00 0.00 0.00 13.82 +0.42 47 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.00 +0.55 49 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 18.07 +1.07 51 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.10 +0.89 52 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 21.98 +0.71 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.43 +1.71 54 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.08 +0.45 51 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.58 +1.09 53 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 29.99 +0.25 47 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.24 +0.15 47 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.12 +1.10 53 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.39 +1.41 53 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.39 +0.45 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.89 +0.75 50 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 44.43 +0.79 53 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 46.94 +0.80 55 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.49 +0.01 50 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.58 +0.01 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.66 0.00 50 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.75 +0.03 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.86 +0.01 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 1.16 0.00 50 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.55 +0.01 50 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.99 +0.02 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.54 +0.01 50 0 1 0
29JUN26 62.50 P 0.00 0.00 0.00 3.24 +0.13 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.94 +0.09 51 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.69 +0.08 50 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 5.53 +0.14 50 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.44 +0.11 50 0 52 0
29JUN26 75.00 P 0.00 0.00 0.00 7.48 +0.22 50 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 8.55 +0.19 50 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 9.74 +0.09 49 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 11.23 +0.34 50 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 12.58 +0.28 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.04 +0.24 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.66 +0.39 50 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 16.93 +0.03 49 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.88 +0.35 50 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 20.61 +0.29 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.12 +0.05 49 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.30 +0.34 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.26 +0.40 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.82 +0.14 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.42 +0.46 51 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 32.14 +0.41 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.26 +0.28 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.22 +0.71 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.53 +0.13 49 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.85 +0.46 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.23 +0.35 51 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 45.51 +0.63 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.86 +0.43 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.45 +0.01 52 0 7 0
29SEP26 60.00 P 4.10 4.10 4.10 4.19 +0.02 52 4 4 +4
29SEP26 62.50 P 0.00 0.00 0.00 4.92 +0.01 52 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.74 +0.06 51 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 6.62 +0.06 51 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 7.58 +0.08 51 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 8.60 +0.16 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.77 +0.23 51 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 10.94 +0.23 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.20 +0.25 50 0 106 0
29SEP26 82.50 P 0.00 0.00 0.00 13.54 +0.26 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.05 +0.33 51 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 16.36 +0.06 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.03 +0.18 51 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.64 +0.26 51 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.26 +0.24 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.95 +0.34 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.81 +0.27 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 26.38 +0.39 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.49 +0.05 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.52 +0.27 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.26 +0.26 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 34.33 -0.02 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.45 0.00 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.51 +0.21 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.41 -0.03 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 42.50 +0.01 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.45 -0.15 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.78 +0.03 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.76 -0.16 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.33 +0.01 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.24 +0.02 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.20 0.00 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.23 0.00 51 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 10.33 +0.01 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.50 +0.01 51 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 12.73 +0.01 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.03 +0.02 51 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 15.40 +0.01 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.83 +0.01 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.38 0.00 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.94 +0.37 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.56 0.00 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.12 -0.10 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.83 +0.07 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.58 +0.08 51 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 28.37 -0.14 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.21 +0.07 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.08 -0.07 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.98 +0.32 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.90 +0.06 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.87 +0.07 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.00 +0.21 51 0 0 0
TOTAL PUT 191 9,925 +9
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$ 114.80
12DEC25 92.50 C 0.00 0.00 0.00 22.64 -0.01 182 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 20.14 -0.36 164 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 17.64 -0.01 145 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 15.14 -0.02 127 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 12.64 -0.06 109 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 10.11 0.00 89 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 7.54 -0.13 65 0 0 0
12DEC25 110.00 C 4.31 4.31 4.30 5.02 -0.10 46 30 15 +15
12DEC25 112.50 C 2.80 2.80 2.80 2.76 -0.18 38 1 8 +1
12DEC25 115.00 C 0.89 1.23 0.74 1.13 -0.23 35 98 106 +68
12DEC25 117.50 C 0.37 0.45 0.28 0.32 -0.16 35 64 174 +36
12DEC25 120.00 C 0.13 0.19 0.12 0.06 -0.06 35 89 437 -34
12DEC25 122.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 239 0
12DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 206 0
12DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 41 0
12DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 27 0
12DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
12DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
12DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
19DEC25 92.50 C 0.00 0.00 0.00 22.66 -0.49 84 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 20.14 -0.44 74 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 17.64 -0.37 65 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 15.17 -0.27 59 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 12.70 -0.19 51 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 10.24 -0.14 44 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 7.82 -0.16 37 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 5.59 -0.07 34 0 0 0
19DEC25 112.50 C 3.21 3.21 3.21 3.69 -0.11 32 15 15 +15
19DEC25 115.00 C 1.94 1.94 1.82 2.22 -0.16 31 19 17 +6
19DEC25 117.50 C 1.29 1.33 1.09 1.20 -0.18 31 51 70 -6
19DEC25 120.00 C 0.55 0.80 0.53 0.58 -0.13 31 68 144 +5
19DEC25 122.50 C 0.34 0.34 0.34 0.25 -0.08 30 2 135 +2
19DEC25 125.00 C 0.27 0.27 0.27 0.10 -0.04 31 1 50 +1
19DEC25 127.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 82 0
19DEC25 130.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 3 0
19DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
19DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
19DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 52.61 -0.95 128 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 50.08 -0.92 117 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 47.59 -0.93 111 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 45.13 -0.93 107 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 42.60 +0.07 98 0 56 0
30DEC25 75.00 C 0.00 0.00 0.00 40.30 -0.78 104 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 37.95 -0.70 104 0 60 0
30DEC25 80.00 C 0.00 0.00 0.00 35.12 -0.47 80 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 32.85 -0.68 86 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 30.14 -0.82 69 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 27.65 -0.74 63 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 25.31 -0.51 65 0 93 0
30DEC25 92.50 C 0.00 0.00 0.00 22.69 -0.56 54 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 20.48 -0.20 58 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 17.64 -0.49 40 0 180 0
30DEC25 100.00 C 15.47 15.47 15.47 15.17 -0.43 36 2 62 -2
30DEC25 102.50 C 0.00 0.00 0.00 12.70 -0.19 32 0 624 0
30DEC25 105.00 C 0.00 0.00 0.00 10.24 -0.49 27 0 96 0
30DEC25 107.50 C 0.00 0.00 0.00 8.27 -0.23 31 0 169 0
30DEC25 110.00 C 0.00 0.00 0.00 6.23 -0.26 29 0 930 0
30DEC25 112.50 C 0.00 0.00 0.00 4.47 -0.13 28 0 663 0
30DEC25 115.00 C 2.90 2.90 2.90 3.04 -0.28 28 1,005 5,770 -50
30DEC25 117.50 C 1.89 2.05 1.76 1.96 -0.27 28 578 2,243 +237
30DEC25 120.00 C 1.30 1.43 1.15 1.19 -0.23 27 614 3,413 +177
30DEC25 122.50 C 0.92 0.92 0.73 0.68 -0.18 27 32 2,189 +15
30DEC25 125.00 C 0.70 0.70 0.52 0.37 -0.12 27 119 5,131 +14
30DEC25 127.50 C 0.48 0.48 0.40 0.19 -0.08 27 39 2,349 -38
30DEC25 130.00 C 0.31 0.33 0.31 0.09 -0.05 27 8 6,804 +4
30DEC25 132.50 C 0.00 0.00 0.00 0.04 -0.03 27 1 1,692 0
30DEC25 135.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 4,644 0
30DEC25 137.50 C 0.17 0.17 0.15 0.01 -0.01 28 97 1,269 -97
30DEC25 140.00 C 0.08 0.08 0.08 0.01 0.00 31 2 4,614 -2
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,824 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3,177 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,424 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7,762 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,527 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,972 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 889 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,189 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 172 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,504 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 258 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,186 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 170 0
30DEC25 175.00 C 0.01 0.01 0.01 0.01 0.00 61 1 443 0
30DEC25 177.50 C 0.01 0.01 0.01 0.01 0.00 63 1 176 +1
30DEC25 180.00 C 0.01 0.01 0.01 0.01 0.00 64 3 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 70 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 71 0 703 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 73 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 75 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 76 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 78 0 301 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 81 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 84 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 87 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 90 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 93 0 76 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 95 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 98 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 101 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 105 0 87 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 108 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 110 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 113 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 115 0 96 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 117 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 119 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 121 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 123 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 127 0 296 0
29JAN26 87.50 C 0.00 0.00 0.00 28.14 -0.51 48 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 25.70 -0.42 45 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 23.19 -0.43 40 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 21.04 -0.13 42 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 18.63 +0.40 38 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 16.13 -0.33 34 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 13.88 -0.38 32 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 11.96 -0.24 33 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 10.02 -0.26 32 0 3 0
29JAN26 110.00 C 7.83 7.83 7.83 8.07 -0.49 30 2 1,063 -2
29JAN26 112.50 C 0.00 0.00 0.00 6.66 -0.21 30 0 214 0
29JAN26 115.00 C 5.45 5.45 4.89 5.49 -0.11 31 169 823 +2
29JAN26 117.50 C 4.00 4.43 3.95 4.34 -0.17 31 180 837 +120
29JAN26 120.00 C 3.61 3.65 3.60 3.38 -0.15 31 19 843 -16
29JAN26 122.50 C 2.72 2.93 2.72 2.59 -0.13 31 16 811 0
29JAN26 125.00 C 2.05 2.43 2.05 1.95 -0.12 31 26 1,018 0
29JAN26 127.50 C 1.94 2.02 1.76 1.45 -0.10 30 1,538 1,449 -761
29JAN26 130.00 C 1.49 1.64 1.44 1.06 -0.09 30 196 1,090 +116
29JAN26 132.50 C 0.00 0.00 0.00 0.76 -0.07 30 1 852 +1
29JAN26 135.00 C 0.00 0.00 0.00 0.54 -0.06 30 0 704 0
29JAN26 137.50 C 0.00 0.00 0.00 0.38 -0.04 30 0 743 0
29JAN26 140.00 C 0.00 0.00 0.00 0.26 -0.04 30 0 770 0
29JAN26 142.50 C 0.00 0.00 0.00 0.18 -0.03 30 0 512 0
29JAN26 145.00 C 0.51 0.56 0.51 0.12 -0.02 30 3 1,829 +3
29JAN26 147.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 518 0
29JAN26 150.00 C 0.38 0.38 0.38 0.06 -0.01 31 1 446 0
29JAN26 152.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 433 0
29JAN26 155.00 C 0.00 0.00 0.00 0.03 0.00 31 0 469 0
29JAN26 157.50 C 0.00 0.00 0.00 0.02 0.00 31 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 31 0 117 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 32 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 36 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 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 43 0 147 0
29JAN26 187.50 C 0.09 0.09 0.09 0.01 0.00 44 1 109 -1
29JAN26 190.00 C 0.08 0.08 0.08 0.01 0.00 45 1 142 -1
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 410 0
26FEB26 87.50 C 0.00 0.00 0.00 28.14 -0.88 34 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 26.10 -0.47 39 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 23.69 -0.49 36 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 21.39 -0.46 35 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 19.19 -0.41 34 0 0 0
26FEB26 100.00 C 17.27 17.27 17.27 17.29 +0.64 35 2 17 +2
26FEB26 102.50 C 0.00 0.00 0.00 15.25 -0.18 34 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 12.95 -0.57 31 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 11.22 +0.15 31 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 9.59 -0.28 31 0 253 0
26FEB26 112.50 C 0.00 0.00 0.00 8.35 -0.11 32 0 856 0
26FEB26 115.00 C 0.00 0.00 0.00 7.09 -0.12 32 0 2,621 0
26FEB26 117.50 C 0.00 0.00 0.00 5.99 -0.16 32 0 1,724 0
26FEB26 120.00 C 0.00 0.00 0.00 4.97 -0.18 32 0 410 0
26FEB26 122.50 C 0.00 0.00 0.00 4.09 -0.16 32 0 447 0
26FEB26 125.00 C 0.00 0.00 0.00 3.33 -0.16 32 1 4,363 +1
26FEB26 127.50 C 3.00 3.20 3.00 2.70 -0.14 31 2 2,073 +1
26FEB26 130.00 C 0.00 0.00 0.00 2.17 -0.12 31 0 451 0
26FEB26 132.50 C 0.00 0.00 0.00 1.73 -0.11 31 0 271 0
26FEB26 135.00 C 0.00 0.00 0.00 1.36 -0.10 31 0 412 0
26FEB26 137.50 C 0.00 0.00 0.00 1.07 -0.09 31 0 760 0
26FEB26 140.00 C 0.00 0.00 0.00 0.83 -0.08 31 0 476 0
26FEB26 142.50 C 0.00 0.00 0.00 0.64 -0.07 31 0 453 0
26FEB26 145.00 C 0.00 0.00 0.00 0.50 -0.05 31 0 100 0
26FEB26 147.50 C 0.00 0.00 0.00 0.38 -0.04 31 0 88 0
26FEB26 150.00 C 0.93 0.93 0.86 0.29 -0.03 31 17 207 +16
26FEB26 152.50 C 0.00 0.00 0.00 0.22 -0.03 31 0 172 0
30MAR26 62.50 C 0.00 0.00 0.00 53.37 -0.70 64 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 50.09 -1.50 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 49.31 +0.10 72 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 45.89 -0.92 52 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 43.42 -0.93 49 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 41.35 -0.59 53 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 38.79 -0.65 49 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 36.82 +0.28 52 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 34.41 -0.14 49 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 31.86 -0.30 45 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 28.88 -0.47 36 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 27.37 -0.17 42 0 4 0
30MAR26 92.50 C 23.88 24.52 23.88 25.16 +0.25 41 60 150 +60
30MAR26 95.00 C 21.61 22.57 21.61 22.26 +0.13 35 60 64 +60
30MAR26 97.50 C 19.52 20.52 19.52 20.98 -0.20 39 60 60 +60
30MAR26 100.00 C 17.60 17.76 17.60 18.02 -0.10 33 128 168 +128
30MAR26 102.50 C 15.80 16.72 15.80 16.73 -0.68 35 317 317 +317
30MAR26 105.00 C 0.00 0.00 0.00 14.97 +0.20 35 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 13.12 -0.63 34 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 12.27 -0.30 37 0 396 0
30MAR26 112.50 C 10.57 10.75 10.27 10.72 -0.15 36 75 828 +60
30MAR26 115.00 C 9.26 9.55 8.82 9.51 -0.16 36 409 7,670 +400
30MAR26 117.50 C 0.00 0.00 0.00 8.49 -0.13 36 0 1,000 0
30MAR26 120.00 C 6.98 7.11 6.98 7.46 -0.21 36 16 1,047 -16
30MAR26 122.50 C 0.00 0.00 0.00 6.51 -0.22 36 0 546 0
30MAR26 125.00 C 5.68 5.83 5.58 5.66 -0.22 36 668 4,499 +104
30MAR26 127.50 C 0.00 0.00 0.00 4.90 -0.21 36 0 1,101 0
30MAR26 130.00 C 0.00 0.00 0.00 4.23 -0.20 36 0 3,571 0
30MAR26 132.50 C 0.00 0.00 0.00 3.64 -0.18 36 0 719 0
30MAR26 135.00 C 0.00 0.00 0.00 3.12 -0.17 36 0 1,167 0
30MAR26 137.50 C 0.00 0.00 0.00 2.67 -0.16 36 0 896 0
30MAR26 140.00 C 0.00 0.00 0.00 2.27 -0.15 36 0 10,102 0
30MAR26 142.50 C 0.00 0.00 0.00 1.93 -0.13 36 0 215 0
30MAR26 145.00 C 0.00 0.00 0.00 1.63 -0.12 36 0 904 0
30MAR26 147.50 C 2.31 2.31 2.31 1.38 -0.11 36 25 447 -25
30MAR26 150.00 C 2.06 2.20 2.06 1.16 -0.10 36 2 6,549 +1
30MAR26 152.50 C 1.92 1.92 1.80 0.97 -0.09 35 23 390 -8
30MAR26 155.00 C 0.00 0.00 0.00 0.82 -0.08 36 0 382 0
30MAR26 157.50 C 0.00 0.00 0.00 0.68 -0.07 35 0 321 0
30MAR26 160.00 C 0.00 0.00 0.00 0.57 -0.06 35 0 1,886 0
30MAR26 162.50 C 0.00 0.00 0.00 0.47 -0.06 35 0 120 0
30MAR26 165.00 C 0.00 0.00 0.00 0.39 -0.05 35 0 191 0
30MAR26 167.50 C 0.00 0.00 0.00 0.33 -0.04 35 0 165 0
30MAR26 170.00 C 0.00 0.00 0.00 0.27 -0.04 35 0 349 0
30MAR26 172.50 C 0.00 0.00 0.00 0.22 -0.03 35 0 150 0
30MAR26 175.00 C 0.88 0.88 0.88 0.18 -0.03 35 1 88 0
30MAR26 177.50 C 0.00 0.00 0.00 0.15 -0.03 35 0 166 0
30MAR26 180.00 C 0.77 0.77 0.77 0.13 -0.02 36 2 1,609 +2
30MAR26 182.50 C 0.66 0.66 0.66 0.10 -0.02 35 6 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 166 0
30MAR26 187.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 1,203 0
30MAR26 190.00 C 0.58 0.58 0.58 0.06 -0.01 36 3 78 0
30MAR26 192.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 35 0
30MAR26 195.00 C 0.48 0.48 0.48 0.04 -0.01 36 4 55 -1
30MAR26 197.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 3,085 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 101 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 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 38 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 53 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 54 0 157 0
29JUN26 62.50 C 0.00 0.00 0.00 53.52 -0.69 59 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 51.09 -0.65 56 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.31 +0.10 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 46.11 -0.94 50 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.13 -0.37 52 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.99 +0.05 53 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.03 -0.68 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.82 -0.51 45 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.41 -0.27 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.91 -0.25 39 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 30.30 +0.18 42 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.57 -0.85 37 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 25.76 -0.23 38 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 24.35 +0.30 40 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 21.80 -0.94 37 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 19.55 -1.09 35 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 18.43 -0.37 36 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 16.55 -1.18 35 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 15.82 -0.57 38 0 467 0
29JUN26 110.00 C 0.00 0.00 0.00 14.61 +0.14 38 0 484 0
29JUN26 112.50 C 12.75 12.75 12.75 13.35 -0.05 38 20 623 +20
29JUN26 115.00 C 11.92 12.03 11.55 12.26 -0.09 38 215 1,157 +185
29JUN26 117.50 C 0.00 0.00 0.00 11.20 -0.12 38 0 473 0
29JUN26 120.00 C 9.80 10.47 9.80 10.27 -0.14 38 340 1,494 +340
29JUN26 122.50 C 0.00 0.00 0.00 9.34 -0.25 38 0 414 0
29JUN26 125.00 C 0.00 0.00 0.00 8.44 -0.24 38 0 4,177 0
29JUN26 127.50 C 0.00 0.00 0.00 7.71 -0.23 38 0 471 0
29JUN26 130.00 C 0.00 0.00 0.00 6.98 -0.23 38 0 382 0
29JUN26 132.50 C 0.00 0.00 0.00 6.29 -0.20 38 0 340 0
29JUN26 135.00 C 6.30 6.30 6.30 5.72 -0.21 38 20 748 0
29JUN26 137.50 C 0.00 0.00 0.00 5.16 -0.21 38 0 246 0
29JUN26 140.00 C 5.41 5.41 5.41 4.63 -0.19 38 10 278 0
29JUN26 142.50 C 5.15 5.15 5.15 4.21 -0.18 37 20 515 0
29JUN26 145.00 C 0.00 0.00 0.00 3.79 -0.18 37 0 367 0
29JUN26 147.50 C 0.00 0.00 0.00 3.37 -0.19 37 0 216 0
29JUN26 150.00 C 0.00 0.00 0.00 3.07 -0.15 37 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 2.76 -0.15 37 0 329 0
29JUN26 155.00 C 3.68 3.68 3.68 2.46 -0.15 37 2 249 0
29JUN26 157.50 C 3.35 3.37 3.35 2.21 -0.12 37 10 302 0
29JUN26 160.00 C 0.00 0.00 0.00 2.00 -0.12 37 0 155 0
29JUN26 162.50 C 0.00 0.00 0.00 1.78 -0.13 37 0 147 0
29JUN26 165.00 C 2.81 2.81 2.81 1.58 -0.12 37 1 113 +1
29SEP26 87.50 C 0.00 0.00 0.00 31.14 -0.53 39 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 29.01 -0.99 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.22 -1.00 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 25.52 -0.92 37 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 23.90 -0.90 37 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 22.08 -1.01 36 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 20.93 -0.91 37 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 19.87 -0.55 38 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 18.34 -0.09 37 0 308 0
29SEP26 110.00 C 17.03 17.03 17.03 16.78 -1.09 37 191 1,259 +191
29SEP26 112.50 C 16.04 16.04 15.99 16.26 0.00 38 40 266 +40
29SEP26 115.00 C 14.93 14.93 14.93 15.47 +0.19 39 24 332 +20
29SEP26 117.50 C 0.00 0.00 0.00 14.33 0.00 39 0 150 0
29SEP26 120.00 C 0.00 0.00 0.00 13.37 -0.08 39 0 786 0
29SEP26 122.50 C 12.25 12.31 12.21 12.50 -0.13 39 61 644 +14
29SEP26 125.00 C 11.54 11.54 11.54 11.63 -0.13 39 20 490 0
29SEP26 127.50 C 10.94 10.94 10.94 10.76 -0.13 38 6 128 +6
29SEP26 130.00 C 0.00 0.00 0.00 10.04 -0.11 38 0 276 0
29SEP26 132.50 C 0.00 0.00 0.00 9.34 -0.12 38 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 8.65 -0.12 38 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 7.99 -0.10 38 0 343 0
29SEP26 140.00 C 0.00 0.00 0.00 7.45 -0.11 38 500 1,153 +500
29SEP26 142.50 C 0.00 0.00 0.00 6.92 -0.10 38 0 30 0
29SEP26 145.00 C 7.40 7.40 7.40 6.38 -0.11 38 3 36 0
29SEP26 147.50 C 0.00 0.00 0.00 5.89 +0.09 38 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.49 +0.08 38 0 158 0
29SEP26 152.50 C 0.00 0.00 0.00 5.09 -0.09 38 0 3 0
29SEP26 155.00 C 5.73 5.73 5.73 4.69 +0.05 38 10 143 +10
29SEP26 157.50 C 0.00 0.00 0.00 4.30 +0.05 38 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 3.89 -0.07 38 0 33 0
29SEP26 162.50 C 5.03 5.03 5.00 3.72 -0.07 38 32 118 -4
29SEP26 165.00 C 4.84 4.84 4.79 3.43 -0.07 38 2 42 +2
30DEC26 92.50 C 0.00 0.00 0.00 29.37 +0.10 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.17 -0.56 39 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.14 -0.73 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.58 -0.10 40 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.91 -0.47 39 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 22.13 -0.87 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 20.91 -1.02 38 0 0 0
30DEC26 110.00 C 19.75 19.75 19.75 20.51 -0.19 40 20 20 +20
30DEC26 112.50 C 18.58 18.58 18.58 18.87 -0.08 38 173 173 +173
30DEC26 115.00 C 17.78 17.78 17.53 18.19 +0.13 39 38 35 +35
30DEC26 117.50 C 0.00 0.00 0.00 17.27 +0.20 39 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 16.24 +0.01 39 0 20 0
30DEC26 122.50 C 0.00 0.00 0.00 15.34 -0.05 39 0 6 0
30DEC26 125.00 C 14.64 14.64 14.64 14.49 -0.06 39 60 170 +60
30DEC26 127.50 C 0.00 0.00 0.00 13.65 -0.16 39 0 20 0
30DEC26 130.00 C 0.00 0.00 0.00 12.80 -0.19 39 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.07 -0.17 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.40 -0.17 39 0 0 0
30DEC26 137.50 C 10.98 11.28 10.74 10.73 -0.17 39 9 7 +5
30DEC26 140.00 C 10.45 10.79 10.45 10.06 -0.17 39 5 15 +5
TOTAL CALL 8,806 186,749 +2,614
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 98 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
12DEC25 107.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 33 0
12DEC25 110.00 P 0.12 0.12 0.11 0.06 -0.05 35 7 629 +3
12DEC25 112.50 P 0.55 0.61 0.28 0.35 -0.12 34 145 665 +104
12DEC25 115.00 P 1.40 1.85 1.00 1.24 -0.16 33 40 216 -16
12DEC25 117.50 P 0.00 0.00 0.00 2.90 -0.17 30 0 47 0
12DEC25 120.00 P 0.00 0.00 0.00 5.24 -0.04 34 0 29 0
12DEC25 122.50 P 0.00 0.00 0.00 7.70 +0.07 0 0 1 0
12DEC25 125.00 P 0.00 0.00 0.00 10.20 +0.10 0 0 0 0
12DEC25 127.50 P 0.00 0.00 0.00 12.70 +0.10 0 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 15.20 +0.10 0 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 17.70 +0.10 0 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 20.20 +0.10 0 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 22.70 +0.10 0 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 25.20 +0.10 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 10 0
19DEC25 105.00 P 0.16 0.16 0.14 0.07 -0.02 31 23 23 +23
19DEC25 107.50 P 0.30 0.33 0.30 0.21 -0.05 30 22 116 +22
19DEC25 110.00 P 0.64 0.75 0.59 0.53 -0.07 30 19 49 +17
19DEC25 112.50 P 1.50 1.50 1.09 1.16 -0.09 30 26 159 +2
19DEC25 115.00 P 2.27 2.84 2.05 2.21 -0.13 29 37 113 +22
19DEC25 117.50 P 0.00 0.00 0.00 3.68 -0.21 29 0 1 0
19DEC25 120.00 P 0.00 0.00 0.00 5.60 -0.21 28 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 7.88 +0.13 30 0 2 0
19DEC25 125.00 P 0.00 0.00 0.00 10.24 +0.11 30 0 2 0
19DEC25 127.50 P 0.00 0.00 0.00 12.70 0.00 0 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 15.20 +0.10 0 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 17.70 +0.10 0 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 20.81 +0.71 78 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 23.38 +0.78 87 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 25.20 +0.10 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 36 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 146 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 47 2 725 -2
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 139 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 926 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 400 0
30DEC25 95.00 P 0.10 0.10 0.10 0.01 0.00 31 2 888 -2
30DEC25 97.50 P 0.12 0.12 0.12 0.02 0.00 29 2 447 -2
30DEC25 100.00 P 0.18 0.18 0.16 0.04 -0.02 27 2 6,895 -2
30DEC25 102.50 P 0.00 0.00 0.00 0.11 -0.04 27 0 3,985 0
30DEC25 105.00 P 0.41 0.47 0.34 0.26 -0.08 27 85 4,223 +66
30DEC25 107.50 P 0.77 0.77 0.65 0.56 -0.08 27 164 3,060 +6
30DEC25 110.00 P 1.35 1.37 0.95 1.03 -0.14 27 167 9,297 -26
30DEC25 112.50 P 2.04 2.20 1.77 1.80 -0.17 27 256 2,196 +17
30DEC25 115.00 P 3.13 3.40 2.72 2.88 -0.17 26 1,094 8,058 +831
30DEC25 117.50 P 4.54 4.54 4.54 4.31 -0.19 26 16 3,789 -15
30DEC25 120.00 P 6.89 6.89 6.89 6.13 -0.22 26 1 11,067 0
30DEC25 122.50 P 0.00 0.00 0.00 8.44 +0.16 30 0 2,909 0
30DEC25 125.00 P 11.50 11.50 11.36 10.29 -0.18 24 2 5,568 -2
30DEC25 127.50 P 0.00 0.00 0.00 12.77 -0.34 27 0 1,976 0
30DEC25 130.00 P 0.00 0.00 0.00 15.21 +0.08 27 0 10,790 0
30DEC25 132.50 P 0.00 0.00 0.00 17.70 +0.10 0 0 1,875 0
30DEC25 135.00 P 20.40 20.40 20.40 20.81 +0.71 54 20 2,918 0
30DEC25 137.50 P 0.00 0.00 0.00 23.38 +0.78 59 0 579 0
30DEC25 140.00 P 0.00 0.00 0.00 25.20 -0.48 0 0 2,097 0
30DEC25 142.50 P 0.00 0.00 0.00 27.70 +0.10 0 0 241 -213
30DEC25 145.00 P 0.00 0.00 0.00 30.20 +0.10 0 0 99 -611
30DEC25 147.50 P 0.00 0.00 0.00 32.70 +0.10 0 0 222 -18
30DEC25 150.00 P 0.00 0.00 0.00 35.20 +0.10 0 0 190 0
30DEC25 152.50 P 37.77 38.09 37.77 37.70 +0.10 0 96 136 +96
30DEC25 155.00 P 0.00 0.00 0.00 40.20 +0.10 0 0 175 0
30DEC25 157.50 P 0.00 0.00 0.00 43.07 +0.47 81 0 0 -38
30DEC25 160.00 P 45.59 45.59 45.44 45.64 +0.54 87 48 144 -92
30DEC25 162.50 P 0.00 0.00 0.00 48.07 +0.07 87 0 83 -22
30DEC25 165.00 P 0.00 0.00 0.00 50.20 +0.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 52.70 +0.10 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 55.20 -0.15 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 57.70 +0.10 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 60.20 +0.10 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 62.70 +0.10 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 65.20 +0.10 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 67.70 +0.10 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 70.20 +0.10 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 72.70 +0.10 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 75.20 +0.10 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 77.70 +0.10 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 80.20 +0.10 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 82.70 +0.10 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 85.20 +0.10 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 90.20 +0.10 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 95.20 +0.10 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 100.20 +0.10 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 105.20 +0.10 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 110.20 +0.10 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 115.20 +0.10 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 120.20 +0.10 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 125.20 +0.10 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 130.20 +0.10 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 135.20 -0.03 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 140.20 +0.10 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 145.20 +0.10 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 150.20 +0.10 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 155.20 +0.10 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 160.20 +0.10 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 165.20 +0.10 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 170.20 +0.10 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 175.20 +0.10 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 180.20 +0.10 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 185.20 +0.10 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 233 0
29JAN26 90.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 125 0
29JAN26 95.00 P 0.00 0.00 0.00 0.22 -0.02 30 0 470 0
29JAN26 97.50 P 0.00 0.00 0.00 0.38 -0.02 30 0 283 0
29JAN26 100.00 P 0.00 0.00 0.00 0.62 -0.04 30 0 876 0
29JAN26 102.50 P 1.08 1.08 1.08 0.95 -0.07 30 2 1,379 0
29JAN26 105.00 P 1.52 1.52 1.52 1.39 -0.05 30 1 1,421 +1
29JAN26 107.50 P 2.19 2.25 2.13 2.00 -0.10 30 86 1,763 +13
29JAN26 110.00 P 2.93 3.10 2.93 2.79 -0.06 30 27 1,799 +25
29JAN26 112.50 P 3.93 4.02 3.63 3.76 -0.06 29 340 3,843 +175
29JAN26 115.00 P 5.17 5.53 5.17 4.91 -0.11 29 3 4,855 +2
29JAN26 117.50 P 7.13 7.13 6.94 6.37 -0.18 30 46 2,964 +14
29JAN26 120.00 P 0.00 0.00 0.00 8.03 -0.22 30 0 1,116 0
29JAN26 122.50 P 0.00 0.00 0.00 9.86 +0.07 31 1 1,842 0
29JAN26 125.00 P 0.00 0.00 0.00 12.02 +0.17 33 0 5,916 0
29JAN26 127.50 P 0.00 0.00 0.00 13.91 -0.02 32 0 1,588 0
29JAN26 130.00 P 0.00 0.00 0.00 15.92 -0.20 31 0 756 0
29JAN26 132.50 P 19.18 19.18 19.18 18.29 -0.13 33 30 555 +30
29JAN26 135.00 P 21.54 21.54 20.65 20.81 +0.21 36 90 390 +5
29JAN26 137.50 P 0.00 0.00 0.00 23.38 -0.02 40 0 331 0
29JAN26 140.00 P 0.00 0.00 0.00 25.98 +0.30 44 0 407 0
29JAN26 142.50 P 0.00 0.00 0.00 27.70 +0.10 0 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 30.20 +0.10 0 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 33.68 +1.08 54 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 35.20 +0.10 0 0 20 0
29JAN26 152.50 P 0.00 0.00 0.00 37.70 -0.73 0 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 40.20 +0.10 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 43.07 -0.20 55 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 45.64 +0.54 58 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 48.07 +0.07 59 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 50.20 +0.10 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 52.70 +0.10 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 55.20 -0.15 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 57.70 +0.10 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 60.20 +0.10 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 62.70 +0.10 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 65.44 +0.34 69 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 67.70 +0.10 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 70.20 +0.10 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 73.06 +0.46 77 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 75.20 +0.10 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 77.70 +0.10 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 80.20 +0.10 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 82.70 +0.10 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 85.20 +0.10 0 0 0 0
26FEB26 87.50 P 0.36 0.36 0.36 0.16 -0.02 31 25 524 +5
26FEB26 90.00 P 0.00 0.00 0.00 0.27 -0.02 31 0 904 0
26FEB26 92.50 P 0.00 0.00 0.00 0.43 -0.02 31 0 684 0
26FEB26 95.00 P 0.00 0.00 0.00 0.65 -0.04 31 0 1,676 0
26FEB26 97.50 P 1.06 1.06 1.06 0.96 -0.05 31 25 718 +25
26FEB26 100.00 P 1.49 1.49 1.32 1.30 -0.10 31 28 1,586 +25
26FEB26 102.50 P 2.00 2.00 1.70 1.77 -0.06 31 27 635 0
26FEB26 105.00 P 2.52 2.52 2.32 2.37 -0.07 31 496 1,933 +496
26FEB26 107.50 P 0.00 0.00 0.00 3.13 -0.08 30 0 830 0
26FEB26 110.00 P 0.00 0.00 0.00 4.03 -0.08 30 0 1,524 0
26FEB26 112.50 P 4.96 4.96 4.96 5.06 -0.08 30 2 2,271 0
26FEB26 115.00 P 0.00 0.00 0.00 6.27 -0.14 30 0 7,441 0
26FEB26 117.50 P 0.00 0.00 0.00 7.68 -0.17 30 0 1,145 0
26FEB26 120.00 P 0.00 0.00 0.00 9.17 -0.29 30 0 775 0
26FEB26 122.50 P 0.00 0.00 0.00 11.01 -0.11 31 0 1,108 0
26FEB26 125.00 P 14.00 14.00 14.00 13.07 +0.12 33 1 506 +1
26FEB26 127.50 P 0.00 0.00 0.00 14.87 +0.47 32 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 17.15 +1.00 34 0 37 0
26FEB26 132.50 P 0.00 0.00 0.00 18.59 +0.17 30 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 20.81 +0.21 30 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 23.43 -0.40 33 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 25.98 +0.30 36 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 27.94 -0.05 32 0 0 0
26FEB26 145.00 P 31.20 31.25 31.18 30.98 +0.79 41 115 304 +115
26FEB26 147.50 P 0.00 0.00 0.00 33.68 +1.05 45 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 35.20 +0.10 0 0 460 0
26FEB26 152.50 P 0.00 0.00 0.00 37.70 -0.73 0 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 37 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 180 0
30MAR26 80.00 P 0.00 0.00 0.00 0.22 -0.02 36 0 116 0
30MAR26 82.50 P 0.63 0.63 0.63 0.33 -0.03 35 1 76 +1
30MAR26 85.00 P 0.00 0.00 0.00 0.49 -0.04 36 0 4,364 0
30MAR26 87.50 P 0.93 0.93 0.84 0.68 -0.06 35 160 739 +160
30MAR26 90.00 P 0.00 0.00 0.00 0.95 -0.06 36 0 3,762 0
30MAR26 92.50 P 0.00 0.00 0.00 1.30 -0.07 36 0 567 0
30MAR26 95.00 P 1.89 1.89 1.89 1.67 -0.11 35 20 4,356 +20
30MAR26 97.50 P 2.36 2.36 2.27 2.09 -0.16 35 66 4,151 -51
30MAR26 100.00 P 2.93 2.93 2.93 2.68 -0.10 35 20 8,407 0
30MAR26 102.50 P 3.48 3.48 3.48 3.33 -0.11 35 20 1,386 +20
30MAR26 105.00 P 4.32 4.32 4.32 4.12 -0.11 35 20 4,741 +20
30MAR26 107.50 P 5.13 5.21 5.13 5.02 -0.11 35 80 2,990 +80
30MAR26 110.00 P 6.43 6.52 6.24 5.99 -0.17 34 156 12,493 -49
30MAR26 112.50 P 7.61 7.76 7.37 7.13 -0.18 34 132 1,842 +80
30MAR26 115.00 P 8.75 8.75 8.75 8.45 -0.19 35 20 7,334 0
30MAR26 117.50 P 10.67 10.67 9.85 9.93 -0.12 35 580 2,950 +527
30MAR26 120.00 P 0.00 0.00 0.00 11.50 -0.13 36 0 10,160 0
30MAR26 122.50 P 0.00 0.00 0.00 13.13 -0.17 36 0 1,290 0
30MAR26 125.00 P 0.00 0.00 0.00 14.90 +0.56 36 0 5,192 0
30MAR26 127.50 P 0.00 0.00 0.00 16.74 +0.68 36 0 1,109 0
30MAR26 130.00 P 0.00 0.00 0.00 18.60 +0.02 37 0 1,616 0
30MAR26 132.50 P 0.00 0.00 0.00 20.68 +0.96 37 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 22.94 +0.85 39 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 24.79 -0.34 38 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 27.28 +1.14 40 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 29.15 -0.42 38 0 114 0
30MAR26 145.00 P 0.00 0.00 0.00 31.86 +0.03 42 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 33.68 +0.06 39 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 36.08 -0.33 40 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 37.94 -1.08 35 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 41.29 +1.01 45 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 43.84 +0.57 47 0 396 0
30MAR26 160.00 P 0.00 0.00 0.00 45.64 +0.18 42 0 211 0
30MAR26 162.50 P 0.00 0.00 0.00 48.07 +0.07 43 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 50.20 +0.10 0 0 89 0
30MAR26 167.50 P 0.00 0.00 0.00 53.27 +0.67 48 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 55.20 -0.15 0 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 57.70 +0.10 0 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 60.20 +0.10 0 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 62.70 +0.10 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 65.44 +0.34 51 0 16 0
30MAR26 182.50 P 0.00 0.00 0.00 67.70 +0.10 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 70.20 -0.48 0 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 73.06 +0.46 56 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 75.20 +0.10 0 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 77.70 +0.10 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 80.55 +0.45 60 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 83.05 +0.45 61 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 85.20 +0.10 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 90.20 +0.10 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 95.20 -0.50 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 100.20 +0.10 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 105.20 +0.10 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 111.10 +1.00 80 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 115.20 -0.50 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 120.20 +0.10 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 125.20 +0.10 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 130.20 +0.10 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 135.20 -0.03 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 140.20 +0.10 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 145.20 +0.10 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 150.20 -0.68 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 155.20 +0.10 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 160.20 +0.10 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 166.10 +1.00 99 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 170.20 +0.10 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 175.20 +0.10 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 180.20 +0.10 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 185.20 +0.10 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 -0.02 37 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 45 0
29JUN26 67.50 P 0.68 0.68 0.68 0.29 -0.02 37 3 8 +3
29JUN26 70.00 P 0.78 0.78 0.77 0.42 -0.03 37 30 161 +30
29JUN26 72.50 P 0.92 0.92 0.88 0.58 -0.04 37 30 75 +30
29JUN26 75.00 P 1.04 1.04 1.04 0.77 -0.04 37 15 131 0
29JUN26 77.50 P 0.00 0.00 0.00 1.03 -0.06 37 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.32 -0.07 37 0 326 0
29JUN26 82.50 P 0.00 0.00 0.00 1.71 -0.07 37 0 1,824 0
29JUN26 85.00 P 2.12 2.12 2.12 2.05 -0.07 37 25 407 +25
29JUN26 87.50 P 0.00 0.00 0.00 2.50 -0.09 37 0 317 0
29JUN26 90.00 P 3.14 3.14 3.03 3.04 -0.10 37 27 775 +25
29JUN26 92.50 P 0.00 0.00 0.00 3.68 -0.10 37 0 106 0
29JUN26 95.00 P 4.47 4.47 4.47 4.36 -0.12 36 25 3,425 0
29JUN26 97.50 P 5.22 5.22 5.22 5.17 -0.12 36 25 846 +25
29JUN26 100.00 P 0.00 0.00 0.00 6.00 -0.12 36 0 1,025 0
29JUN26 102.50 P 0.00 0.00 0.00 6.99 -0.13 36 0 1,562 0
29JUN26 105.00 P 0.00 0.00 0.00 7.98 -0.14 36 0 1,292 0
29JUN26 107.50 P 9.30 9.30 9.00 9.13 -0.13 36 21 1,148 +21
29JUN26 110.00 P 10.50 10.50 10.50 10.31 -0.14 36 1 3,040 +1
29JUN26 112.50 P 0.00 0.00 0.00 11.57 -0.14 36 0 1,772 0
29JUN26 115.00 P 0.00 0.00 0.00 13.02 -0.06 36 0 3,864 0
29JUN26 117.50 P 14.80 14.80 14.80 14.49 -0.27 36 20 2,944 0
29JUN26 120.00 P 0.00 0.00 0.00 16.29 +0.05 37 0 1,731 0
29JUN26 122.50 P 0.00 0.00 0.00 18.17 +0.35 38 0 753 0
29JUN26 125.00 P 0.00 0.00 0.00 19.98 +0.26 38 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 21.85 +0.98 38 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 23.77 +0.76 39 0 890 0
29JUN26 132.50 P 0.00 0.00 0.00 25.79 +0.57 40 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 27.79 +0.56 40 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 29.77 +0.83 40 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 31.86 +0.47 40 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 33.15 -0.92 38 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 36.07 -0.15 41 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 38.23 +1.09 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.41 +1.08 41 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 42.61 +0.23 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 44.27 -0.03 39 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 47.12 +0.03 42 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 48.75 -1.00 39 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 50.83 +0.03 38 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 53.96 +1.12 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.03 -0.03 37 0 174 0
29SEP26 90.00 P 0.00 0.00 0.00 4.69 -0.03 37 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 5.46 -0.02 37 0 348 0
29SEP26 95.00 P 0.00 0.00 0.00 6.28 -0.03 37 0 235 0
29SEP26 97.50 P 0.00 0.00 0.00 7.13 -0.03 37 0 986 0
29SEP26 100.00 P 8.13 8.13 7.98 8.13 -0.03 37 48 2,410 0
29SEP26 102.50 P 9.15 9.15 8.99 9.15 -0.02 37 60 702 +10
29SEP26 105.00 P 9.97 9.97 9.97 10.23 -0.02 37 17 2,144 +17
29SEP26 107.50 P 11.19 11.19 11.19 11.42 -0.03 37 10 304 +10
29SEP26 110.00 P 0.00 0.00 0.00 12.63 -0.03 37 500 1,970 +419
29SEP26 112.50 P 14.19 14.19 14.19 13.98 -0.05 37 2 253 -2
29SEP26 115.00 P 15.72 15.77 15.47 15.58 +0.08 37 200 860 +200
29SEP26 117.50 P 0.00 0.00 0.00 16.99 -0.04 37 0 1,410 0
29SEP26 120.00 P 0.00 0.00 0.00 18.76 +0.13 38 0 714 0
29SEP26 122.50 P 0.00 0.00 0.00 20.29 -0.46 38 0 382 0
29SEP26 125.00 P 0.00 0.00 0.00 22.65 +1.31 39 0 504 0
29SEP26 127.50 P 0.00 0.00 0.00 23.68 -0.58 38 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 25.46 -0.22 38 0 328 0
29SEP26 132.50 P 0.00 0.00 0.00 27.80 +0.18 39 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 29.74 +0.19 39 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 31.36 +0.23 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 33.10 +0.06 38 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 35.78 +0.96 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.27 -0.67 39 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 39.36 +0.62 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 41.68 -0.29 40 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.60 -0.19 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 45.99 -0.26 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.19 -0.42 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 50.41 -0.24 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 52.79 +0.71 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 54.80 +0.15 41 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 7.03 -0.07 38 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 7.88 -0.07 37 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.88 -0.07 37 0 0 0
30DEC26 100.00 P 9.91 9.91 9.36 9.90 -0.08 37 45 31 +30
30DEC26 102.50 P 0.00 0.00 0.00 10.94 -0.07 37 0 0 0
30DEC26 105.00 P 11.93 11.93 11.93 12.11 -0.07 37 20 220 +20
30DEC26 107.50 P 13.18 13.18 13.18 13.32 -0.08 37 20 20 +20
30DEC26 110.00 P 14.86 14.86 14.86 14.55 -0.08 37 2 141 +2
30DEC26 112.50 P 0.00 0.00 0.00 15.85 -0.07 37 0 20 0
30DEC26 115.00 P 17.63 17.63 17.30 17.47 +0.14 37 43 315 +43
30DEC26 117.50 P 0.00 0.00 0.00 18.75 +0.01 37 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 20.47 -0.01 38 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 21.69 -0.01 37 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.38 +0.05 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.14 +0.17 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.14 -0.51 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.99 -0.43 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.87 +0.43 38 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 33.02 +0.41 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.07 +0.13 39 0 0 0
TOTAL PUT 6,085 281,463 +2,817
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$ 58.80
30DEC25 18.50 C 0.00 0.00 0.00 40.39 -0.44 214 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 40.38 +0.05 304 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 39.73 -0.11 279 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 38.83 -0.51 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 37.86 -0.48 172 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 36.84 -0.50 130 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 36.28 -0.06 245 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 35.04 -0.30 203 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 33.84 -0.51 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 32.85 -0.50 118 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 31.85 -0.50 108 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 30.85 -0.50 97 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 29.89 -0.46 129 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 29.12 -0.23 165 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 28.06 -0.30 151 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 26.86 -0.50 89 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 25.86 -0.44 81 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 24.86 -0.50 71 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 23.86 -0.50 0 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 22.86 -0.51 0 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 21.86 -0.51 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 20.87 -0.50 64 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 19.80 -0.57 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 18.89 -0.81 68 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 17.87 -0.44 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 17.25 -0.13 99 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 15.87 -0.51 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 14.80 -0.58 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 14.02 -0.37 67 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 12.88 -0.46 29 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 11.89 -0.48 38 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 10.90 -0.50 37 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 9.92 -0.48 38 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 8.84 -0.67 0 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 6.48 -0.82 30 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 4.52 -0.29 37 0 28 0
30DEC25 57.50 C 2.60 2.60 2.60 2.73 -0.43 35 2 48 +2
30DEC25 60.00 C 1.40 1.40 1.40 1.53 -0.27 36 1 67 -1
30DEC25 62.50 C 0.00 0.00 0.00 0.81 -0.19 37 0 181 0
30DEC25 65.00 C 0.40 0.40 0.34 0.37 -0.11 37 57 212 -45
30DEC25 67.50 C 0.21 0.21 0.21 0.15 -0.05 37 15 337 +15
30DEC25 70.00 C 0.12 0.12 0.11 0.06 -0.02 38 60 557 0
30DEC25 72.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 200 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 137 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 206 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 86 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29JAN26 45.00 C 0.00 0.00 0.00 14.14 -0.46 42 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 13.55 +0.05 54 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 12.22 -0.52 40 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 11.33 -0.44 41 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 10.36 -0.23 38 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 9.80 -0.19 45 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 7.33 -0.68 36 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 5.72 -0.43 39 0 15 0
29JAN26 57.50 C 0.00 0.00 0.00 4.22 -0.45 39 0 141 0
29JAN26 60.00 C 3.21 3.21 3.21 3.08 -0.33 40 15 81 -15
29JAN26 62.50 C 2.38 2.38 2.38 2.17 -0.26 40 15 125 +15
29JAN26 65.00 C 0.00 0.00 0.00 1.50 -0.24 41 0 152 0
29JAN26 67.50 C 0.00 0.00 0.00 1.00 -0.17 41 0 89 0
29JAN26 70.00 C 0.00 0.00 0.00 0.64 -0.13 41 0 81 0
29JAN26 72.50 C 0.00 0.00 0.00 0.40 -0.09 40 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 0.25 -0.06 41 0 105 0
29JAN26 77.50 C 0.00 0.00 0.00 0.15 -0.04 41 0 60 0
29JAN26 80.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 67 0
29JAN26 85.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 14.49 -0.35 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 13.55 -0.61 41 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.05 +0.05 48 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 11.50 -0.68 34 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 10.82 -0.71 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 9.94 -0.72 37 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 8.25 -0.35 40 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 6.67 -0.32 40 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 5.27 -0.43 40 0 30 0
26FEB26 60.00 C 0.00 0.00 0.00 4.13 -0.38 41 0 190 0
26FEB26 62.50 C 0.00 0.00 0.00 3.21 -0.33 41 0 191 0
26FEB26 65.00 C 0.00 0.00 0.00 2.46 -0.23 42 0 95 0
26FEB26 67.50 C 0.00 0.00 0.00 1.86 -0.22 42 0 385 0
26FEB26 70.00 C 0.00 0.00 0.00 1.37 -0.19 42 0 403 0
26FEB26 72.50 C 0.00 0.00 0.00 0.99 -0.16 42 0 52 0
26FEB26 75.00 C 0.00 0.00 0.00 0.71 -0.13 42 0 45 0
26FEB26 77.50 C 0.00 0.00 0.00 0.51 -0.09 42 0 60 0
26FEB26 80.00 C 0.52 0.52 0.52 0.35 -0.08 42 1 0 -1
26FEB26 82.50 C 0.00 0.00 0.00 0.25 -0.05 42 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.17 -0.04 42 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 39.73 -0.17 109 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 38.99 -0.41 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 38.00 -0.50 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 37.01 -0.41 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 36.28 -0.15 95 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 35.04 -0.41 60 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 34.04 -0.42 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 33.05 -0.43 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 32.06 -0.43 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.07 -0.50 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 30.08 -0.50 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 29.12 -0.43 52 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 28.11 -0.48 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.12 -0.48 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.14 -1.02 44 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.62 -0.17 68 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 24.16 -0.57 40 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 23.22 -0.56 44 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 22.31 -1.08 47 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.98 -0.97 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 20.75 -0.39 56 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 19.74 -0.41 52 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.04 -0.13 56 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 17.67 -0.20 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.19 -0.45 53 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 16.33 -0.03 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.47 -0.48 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.17 -0.55 44 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 13.32 -0.56 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 12.55 -0.11 43 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 11.81 -0.12 43 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 11.05 -0.46 43 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 9.15 -0.62 41 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 7.79 -0.25 43 0 39 0
30MAR26 57.50 C 0.00 0.00 0.00 6.49 -0.64 43 0 60 0
30MAR26 60.00 C 0.00 0.00 0.00 5.37 -0.31 43 0 163 0
30MAR26 62.50 C 0.00 0.00 0.00 4.40 -0.29 44 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 3.58 -0.27 44 0 525 0
30MAR26 67.50 C 0.00 0.00 0.00 2.92 -0.25 44 0 22 0
30MAR26 70.00 C 0.00 0.00 0.00 2.37 -0.19 44 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 1.88 -0.16 44 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 1.48 -0.14 44 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 1.16 -0.11 44 0 165 0
30MAR26 80.00 C 0.00 0.00 0.00 0.91 -0.09 44 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.68 -0.08 44 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.54 -0.05 44 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.42 -0.04 44 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.32 -0.03 44 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.25 -0.03 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 29.51 -0.25 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 28.45 -0.36 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 27.51 -0.33 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 26.57 -0.59 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 25.68 -0.29 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.94 -0.16 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.80 -0.34 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.98 -0.41 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.16 -0.28 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.17 -0.30 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.45 -0.23 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 19.59 -0.23 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.79 -0.19 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.01 -0.14 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.25 -0.17 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.52 -0.53 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.65 -0.65 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.95 -0.63 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.33 -0.54 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.64 -0.16 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.89 -0.13 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.43 -0.59 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.99 -0.45 44 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 8.79 -0.44 44 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 7.70 -0.31 44 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 6.72 -0.40 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.87 -0.26 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.21 -0.23 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.54 -0.15 46 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 3.92 -0.20 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.37 -0.19 45 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 2.90 -0.17 45 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 2.49 -0.15 45 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 2.14 -0.13 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.83 -0.12 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.52 -0.10 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.30 -0.09 45 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.11 -0.08 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.88 -0.16 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.90 -0.41 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.24 -0.39 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.83 -0.15 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.23 -0.11 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.33 -0.38 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.13 -0.18 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.90 -0.32 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.84 -0.04 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.68 -0.41 45 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 8.66 -0.19 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.87 -0.31 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.14 -0.14 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 6.44 -0.38 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.82 -0.16 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.21 -0.28 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.66 -0.26 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.17 -0.24 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.73 -0.22 46 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 3.33 -0.21 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.97 -0.20 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.66 -0.18 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.30 -0.17 46 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 19.16 -0.29 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.52 -0.30 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.79 -0.41 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.20 -0.40 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.70 -0.32 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.25 -0.21 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.74 -0.46 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.55 -0.38 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.42 -0.11 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.25 -0.50 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.21 -0.37 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.49 -0.26 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.75 -0.24 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.13 -0.15 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.40 -0.25 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.77 -0.24 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 6.18 -0.23 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.64 -0.21 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.15 -0.20 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.70 -0.04 46 0 0 0
TOTAL CALL 166 8,973 -30
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 177 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 169 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 165 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 145 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 138 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 132 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 127 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 116 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 106 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 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 38 0 682 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 0.00 38 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 15 0
30DEC25 50.00 P 0.12 0.12 0.12 0.06 0.00 37 9 97 +9
30DEC25 52.50 P 0.27 0.28 0.27 0.23 +0.03 38 43 215 +41
30DEC25 55.00 P 0.79 0.79 0.79 0.64 +0.07 37 10 242 0
30DEC25 57.50 P 0.00 0.00 0.00 1.43 +0.11 37 0 252 0
30DEC25 60.00 P 0.00 0.00 0.00 2.75 +0.23 38 0 286 0
30DEC25 62.50 P 0.00 0.00 0.00 4.54 +0.37 40 0 313 0
30DEC25 65.00 P 0.00 0.00 0.00 6.67 +0.47 43 0 117 0
30DEC25 67.50 P 0.00 0.00 0.00 9.03 +0.55 49 0 154 0
30DEC25 70.00 P 0.00 0.00 0.00 11.21 +0.36 37 0 297 0
30DEC25 72.50 P 0.00 0.00 0.00 14.11 +0.85 69 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 16.26 +0.35 57 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 18.70 +0.50 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 21.60 +0.84 91 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 23.70 +0.29 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 26.20 +0.29 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 29.35 +0.94 121 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 31.31 +0.58 96 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 33.77 +0.36 97 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.11 0.00 40 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.16 0.00 40 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.23 +0.01 40 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.32 +0.02 41 0 4 0
29JAN26 49.00 P 0.00 0.00 0.00 0.43 +0.02 41 0 123 0
29JAN26 50.00 P 0.66 0.66 0.66 0.57 +0.02 41 1 127 0
29JAN26 52.50 P 0.00 0.00 0.00 1.07 +0.06 41 0 122 0
29JAN26 55.00 P 1.84 1.84 1.74 1.78 +0.10 40 2 427 0
29JAN26 57.50 P 2.86 2.86 2.86 2.78 +0.14 40 20 433 -20
29JAN26 60.00 P 4.44 4.44 4.44 4.10 +0.18 40 15 172 0
29JAN26 62.50 P 0.00 0.00 0.00 5.80 +0.27 42 0 89 0
29JAN26 65.00 P 0.00 0.00 0.00 7.67 +0.41 43 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 9.74 +0.36 45 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 11.92 +0.53 46 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 14.11 +0.45 46 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 16.51 +0.49 48 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 18.90 +0.42 49 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 21.60 +0.84 60 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 23.70 +0.29 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 26.20 +0.29 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 29.35 +0.94 79 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 31.31 +0.42 65 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 33.77 +0.36 66 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.36 0.00 42 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.47 0.00 42 0 3 0
26FEB26 47.00 P 0.00 0.00 0.00 0.60 +0.01 42 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.76 +0.02 42 0 16 0
26FEB26 49.00 P 1.00 1.00 1.00 0.94 +0.05 42 70 85 +70
26FEB26 50.00 P 0.00 0.00 0.00 1.15 +0.05 42 0 157 0
26FEB26 52.50 P 1.84 1.84 1.84 1.81 +0.12 42 1 95 +1
26FEB26 55.00 P 0.00 0.00 0.00 2.64 +0.14 42 0 148 0
26FEB26 57.50 P 0.00 0.00 0.00 3.75 +0.21 42 0 179 0
26FEB26 60.00 P 0.00 0.00 0.00 5.09 +0.18 42 0 165 0
26FEB26 62.50 P 0.00 0.00 0.00 6.67 +0.23 43 0 166 0
26FEB26 65.00 P 0.00 0.00 0.00 8.52 +0.36 44 0 560 0
26FEB26 67.50 P 0.00 0.00 0.00 10.46 +0.48 45 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 11.92 -0.11 38 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 14.59 +0.43 45 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 16.87 +0.49 47 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 19.02 +0.50 44 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 21.60 +0.52 50 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 23.97 +0.56 50 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 26.37 +0.46 51 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 29.35 +0.94 65 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 31.31 +0.42 55 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 33.80 +0.39 57 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 47 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 0.00 44 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 0.12 +0.01 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.15 0.00 44 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.26 +0.01 44 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.43 +0.02 44 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.54 +0.02 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.66 +0.03 44 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.82 +0.04 44 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.98 +0.04 44 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 1.19 +0.06 44 0 1 0
30MAR26 48.00 P 0.00 0.00 0.00 1.40 +0.05 44 0 54 0
30MAR26 49.00 P 0.00 0.00 0.00 1.65 +0.07 44 0 25 0
30MAR26 50.00 P 1.92 1.92 1.92 1.93 +0.08 45 2 143 +2
30MAR26 52.50 P 2.73 2.85 2.73 2.69 +0.10 44 100 278 +37
30MAR26 55.00 P 0.00 0.00 0.00 3.65 +0.15 44 0 153 0
30MAR26 57.50 P 0.00 0.00 0.00 4.75 +0.15 44 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 6.17 +0.22 44 0 550 0
30MAR26 62.50 P 0.00 0.00 0.00 7.73 +0.35 45 0 395 0
30MAR26 65.00 P 0.00 0.00 0.00 9.43 +0.37 45 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 11.20 +0.31 45 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.37 +0.57 47 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 15.22 +0.28 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 17.64 +0.72 49 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.59 +0.46 47 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 22.12 +0.67 51 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 23.97 +0.37 44 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.37 +0.46 45 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 29.35 +0.94 57 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.31 +0.42 48 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 34.02 +0.61 56 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 0.14 +0.01 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.23 +0.01 45 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.36 +0.02 45 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.45 +0.02 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.54 +0.03 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.66 +0.03 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.78 +0.03 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.93 +0.04 45 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.10 +0.04 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.27 +0.04 45 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.48 +0.05 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.70 +0.05 45 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.93 +0.06 45 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 2.21 +0.07 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.50 +0.08 45 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.76 +0.08 45 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 3.14 +0.15 45 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 3.50 +0.19 45 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.44 +0.24 45 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.46 +0.12 45 0 20 0
29JUN26 57.50 P 6.80 6.80 6.80 6.73 +0.24 45 1 1 +1
29JUN26 60.00 P 0.00 0.00 0.00 8.08 +0.19 45 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 9.63 +0.26 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.23 +0.24 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.08 +0.49 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.88 +0.37 46 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 16.82 +0.60 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.83 +0.36 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.89 +0.11 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.35 +0.41 50 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 25.29 +0.81 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.55 +0.25 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.83 +0.34 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.13 +0.85 50 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.44 +0.87 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.04 +0.04 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.34 +0.07 46 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.66 +0.08 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.04 +0.14 46 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.40 +0.15 46 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.81 +0.19 46 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.82 +0.15 46 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 7.01 +0.21 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.30 +0.26 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.69 +0.24 46 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 11.19 +0.19 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.57 -0.02 45 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 14.26 +0.22 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.31 +0.31 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 18.20 +0.20 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.08 +0.40 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.15 +0.51 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.16 +0.36 48 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 26.27 +0.13 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.53 +0.32 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.75 +0.82 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.03 +0.52 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.81 +0.14 47 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 3.93 +0.21 46 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 4.30 +0.22 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.66 +0.17 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.04 +0.29 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.43 +0.31 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.84 +0.21 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.93 +0.37 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.12 +0.26 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.43 +0.31 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.82 +0.41 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.32 +0.21 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.02 +0.43 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.68 +0.22 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.43 -0.03 47 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 19.17 +0.21 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.20 +0.35 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.20 +0.49 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.16 +1.07 48 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.21 +0.51 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.81 +0.08 46 0 0 0
TOTAL PUT 274 10,083 +141
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$ 33.98
30DEC25 8.25 C 0.00 0.00 0.00 25.74 +0.39 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 25.49 +0.39 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 25.25 +0.40 202 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 25.00 +0.40 196 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 24.75 +0.40 190 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 24.50 +0.40 185 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 24.25 +0.40 179 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 24.00 +0.40 173 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 23.50 +0.40 161 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 23.00 +0.40 147 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 22.50 +0.40 116 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 22.00 +0.40 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 21.50 +0.40 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 21.00 +0.39 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 20.50 +0.11 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 20.10 +0.49 195 0 14 0
30DEC25 14.50 C 0.00 0.00 0.00 19.49 +0.29 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 19.01 +0.32 122 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 18.55 +0.35 154 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 18.04 +0.32 143 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 17.51 +0.30 99 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 17.01 +0.40 88 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 16.49 +0.41 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 16.03 +0.37 114 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 15.51 +0.17 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 15.01 +0.06 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 14.52 +0.43 89 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 14.07 +0.14 112 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 13.02 +0.37 73 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.11 +0.45 103 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.10 +0.45 91 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.06 +0.14 73 0 4 0
30DEC25 25.00 C 0.00 0.00 0.00 9.15 +0.49 81 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 8.00 +0.12 0 0 76 0
30DEC25 27.00 C 0.00 0.00 0.00 7.06 +0.43 50 0 243 0
30DEC25 28.00 C 5.77 5.77 5.77 6.15 +0.22 56 3 220 0
30DEC25 29.00 C 0.00 0.00 0.00 5.03 +0.02 0 0 121 0
30DEC25 30.00 C 0.00 0.00 0.00 4.19 +0.04 42 0 152 0
30DEC25 31.00 C 3.20 3.22 3.20 3.41 +0.17 46 14 275 0
30DEC25 32.00 C 0.00 0.00 0.00 2.71 +0.20 47 0 424 0
30DEC25 33.00 C 2.06 2.15 2.06 2.10 +0.15 48 25 321 +15
30DEC25 34.00 C 1.46 1.68 1.37 1.59 +0.05 49 49 274 +38
30DEC25 35.00 C 1.35 1.35 1.18 1.24 +0.08 52 104 406 +58
30DEC25 36.00 C 0.84 0.98 0.84 0.89 +0.05 51 7 507 -3
30DEC25 37.00 C 0.75 0.75 0.75 0.62 +0.03 51 1 280 +1
30DEC25 38.00 C 0.59 0.64 0.52 0.42 +0.01 51 47 369 +16
30DEC25 39.00 C 0.50 0.50 0.50 0.28 0.00 51 10 161 0
30DEC25 40.00 C 0.36 0.36 0.30 0.18 0.00 51 45 1,406 -14
30DEC25 41.00 C 0.00 0.00 0.00 0.12 0.00 51 0 133 0
30DEC25 42.00 C 0.00 0.00 0.00 0.08 0.00 52 0 183 0
30DEC25 43.00 C 0.00 0.00 0.00 0.05 0.00 52 0 67 0
30DEC25 44.00 C 0.00 0.00 0.00 0.03 0.00 52 0 93 0
30DEC25 45.00 C 0.00 0.00 0.00 0.02 0.00 52 0 64 0
30DEC25 46.00 C 0.10 0.10 0.10 0.01 0.00 51 30 139 -30
30DEC25 47.00 C 0.08 0.08 0.08 0.01 0.00 54 11 296 -9
29JAN26 19.50 C 0.00 0.00 0.00 14.57 +0.40 55 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 14.07 +0.14 50 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 13.08 +0.40 51 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.11 +0.41 56 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.11 +0.39 49 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.15 +0.23 51 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.20 +0.12 50 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.03 -0.07 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.50 +0.69 55 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 6.38 +0.01 44 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.56 0.00 45 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 4.84 +0.03 46 0 179 0
29JAN26 31.00 C 0.00 0.00 0.00 4.17 +0.23 47 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 3.56 +0.25 48 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 3.01 +0.16 48 0 197 0
29JAN26 34.00 C 0.00 0.00 0.00 2.53 +0.14 49 0 740 0
29JAN26 35.00 C 2.15 2.25 2.15 2.20 +0.17 51 2 551 +1
29JAN26 36.00 C 0.00 0.00 0.00 1.83 +0.16 51 0 722 0
29JAN26 37.00 C 1.44 1.59 1.44 1.51 +0.15 51 12 376 -7
29JAN26 38.00 C 1.25 1.25 1.25 1.23 +0.14 51 3 317 +3
29JAN26 39.00 C 0.00 0.00 0.00 0.99 +0.11 51 0 203 0
29JAN26 40.00 C 0.00 0.00 0.00 0.79 +0.09 51 0 202 0
29JAN26 41.00 C 0.73 0.86 0.73 0.63 +0.08 51 6 89 +4
29JAN26 42.00 C 0.00 0.00 0.00 0.50 +0.07 51 0 62 0
29JAN26 43.00 C 0.59 0.62 0.59 0.39 +0.05 51 4 42 +2
29JAN26 44.00 C 0.55 0.55 0.52 0.30 +0.04 51 3 138 +3
29JAN26 45.00 C 0.00 0.00 0.00 0.24 +0.04 51 0 24 0
29JAN26 46.00 C 0.00 0.00 0.00 0.18 +0.03 50 0 22 0
29JAN26 47.00 C 0.00 0.00 0.00 0.14 +0.02 51 0 176 0
26FEB26 20.00 C 13.88 13.88 13.88 14.13 +0.20 48 19 19 +19
26FEB26 21.00 C 0.00 0.00 0.00 13.16 +0.40 49 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.19 +0.39 49 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.24 +0.39 49 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.15 +0.23 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.20 +0.12 35 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.27 +0.07 36 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 7.53 +0.42 43 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.70 +0.33 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.95 0.00 44 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 5.27 +0.06 45 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 4.64 +0.01 46 0 58 0
26FEB26 32.00 C 4.12 4.12 4.12 4.07 +0.24 46 15 25 -15
26FEB26 33.00 C 0.00 0.00 0.00 3.54 +0.15 47 0 56 0
26FEB26 34.00 C 3.05 3.05 3.05 3.09 +0.14 47 1 221 +1
26FEB26 35.00 C 2.59 2.80 2.59 2.71 +0.12 48 5 88 +2
26FEB26 36.00 C 0.00 0.00 0.00 2.38 +0.17 49 0 58 0
26FEB26 37.00 C 0.00 0.00 0.00 2.05 +0.17 49 0 25 0
26FEB26 38.00 C 0.00 0.00 0.00 1.75 +0.16 49 0 585 0
26FEB26 39.00 C 0.00 0.00 0.00 1.48 +0.14 49 0 2 0
26FEB26 40.00 C 0.00 0.00 0.00 1.24 +0.12 49 0 2 0
26FEB26 41.00 C 0.00 0.00 0.00 1.04 +0.10 49 0 0 0
26FEB26 42.00 C 0.90 0.90 0.90 0.87 +0.09 49 2 31 0
26FEB26 43.00 C 0.00 0.00 0.00 0.73 +0.08 49 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 0.60 +0.07 49 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.50 +0.06 49 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 25.81 +0.40 82 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 25.56 +0.40 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.31 +0.40 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.07 +0.40 84 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.82 +0.40 77 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.57 +0.40 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.32 +0.40 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.08 +0.40 78 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.58 +0.40 58 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.08 +0.39 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.59 +0.40 59 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.09 +0.39 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.60 +0.40 57 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 21.10 +0.39 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.61 +0.22 54 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.11 +0.39 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.62 +0.40 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.12 +0.39 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.63 +0.40 48 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.14 +0.40 52 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.64 +0.39 45 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 17.15 +0.40 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.66 +0.40 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.17 +0.40 49 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.68 +0.34 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.20 +0.25 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.71 +0.39 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.23 +0.30 49 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 13.16 +0.27 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.19 +0.13 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.24 +0.19 35 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.38 +0.30 42 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 9.46 +0.16 41 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 8.87 +0.35 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.84 -0.03 43 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 7.12 +0.09 45 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 6.61 +0.48 48 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 5.81 +0.30 46 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 5.21 +0.02 47 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 4.67 +0.25 47 0 52 0
30MAR26 33.00 C 0.00 0.00 0.00 4.16 +0.24 47 0 514 0
30MAR26 34.00 C 0.00 0.00 0.00 3.74 +0.16 48 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 3.36 +0.14 49 0 191 0
30MAR26 36.00 C 0.00 0.00 0.00 3.02 +0.15 49 0 170 0
30MAR26 37.00 C 0.00 0.00 0.00 2.71 +0.19 50 0 902 0
30MAR26 38.00 C 0.00 0.00 0.00 2.38 +0.17 50 0 275 0
30MAR26 39.00 C 0.00 0.00 0.00 2.09 +0.16 50 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 1.83 +0.15 50 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 1.59 +0.13 50 0 11 0
30MAR26 42.00 C 0.00 0.00 0.00 1.39 +0.12 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.21 +0.11 50 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 1.05 +0.10 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.91 +0.09 50 0 10 0
30MAR26 46.00 C 0.00 0.00 0.00 0.78 +0.07 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.68 +0.07 50 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 24.63 +0.40 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 24.38 +0.40 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.14 +0.40 58 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.65 +0.40 58 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.15 +0.40 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.66 +0.40 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.17 +0.40 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.68 +0.40 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.19 +0.40 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.70 +0.31 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.21 +0.40 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.72 +0.40 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.23 +0.40 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.75 +0.41 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.26 +0.40 47 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 17.78 +0.40 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.30 +0.40 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.82 +0.40 47 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 16.35 +0.41 47 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 15.88 +0.41 47 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 15.41 +0.40 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.95 +0.41 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.49 +0.51 47 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 13.59 +0.40 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.72 +0.41 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.87 +0.40 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.06 +0.41 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.97 +0.25 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.24 +0.23 42 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 8.81 +0.40 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.14 +0.39 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.27 +0.16 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.70 -0.03 44 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.15 +0.01 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.64 +0.02 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.16 +0.04 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.76 +0.13 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.43 +0.19 47 0 124 0
29JUN26 36.00 C 0.00 0.00 0.00 4.04 +0.19 47 0 19 0
29JUN26 37.00 C 0.00 0.00 0.00 3.73 +0.23 47 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.46 +0.31 48 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 3.13 +0.27 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.86 +0.27 48 0 25 0
29JUN26 41.00 C 0.00 0.00 0.00 2.58 +0.26 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.34 +0.23 48 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 2.13 +0.23 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.92 +0.22 47 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 1.74 +0.20 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.58 +0.19 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.42 +0.18 47 0 50 0
29SEP26 16.00 C 0.00 0.00 0.00 18.29 +0.39 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.82 +0.39 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.35 +0.39 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.88 +0.39 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.43 +0.39 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.97 +0.39 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.52 +0.38 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.08 +0.38 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.64 +0.38 45 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 13.79 +0.37 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.96 +0.37 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.17 +0.35 45 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.06 +0.20 39 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.68 +0.33 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.68 +0.23 41 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.12 +0.28 43 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.44 +0.23 42 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.09 +0.28 45 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.46 +0.30 44 0 160 0
29SEP26 31.00 C 0.00 0.00 0.00 6.91 +0.26 44 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 6.39 +0.03 44 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 6.03 +0.09 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.58 +0.15 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.23 +0.23 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.86 +0.16 45 0 34 0
29SEP26 37.00 C 0.00 0.00 0.00 4.48 +0.20 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.16 +0.20 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.93 +0.18 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.65 +0.17 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.39 +0.17 46 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 3.04 +0.17 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.79 +0.14 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.59 +0.13 45 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.40 +0.14 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.20 +0.13 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.03 +0.11 45 0 26 0
30DEC26 22.00 C 0.00 0.00 0.00 13.39 +0.33 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.65 +0.32 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.96 +0.31 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.28 +0.31 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.64 +0.28 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.03 +0.28 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.42 +0.25 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.62 -0.02 43 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 8.35 +0.25 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.84 +0.22 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.38 +0.22 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.92 +0.21 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.30 +0.18 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.11 +0.19 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.73 +0.19 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.35 +0.15 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.04 +0.15 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.73 +0.16 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.42 +0.16 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.15 +0.14 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.94 +0.17 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.65 +0.13 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.40 +0.12 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.19 +0.10 45 0 0 0
TOTAL CALL 418 15,792 +85
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 218 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 213 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 197 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 190 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 182 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 176 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 169 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 163 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 157 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 151 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 145 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 135 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 129 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 124 0 580 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 120 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 41 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 52 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 325 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 397 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 253 0
30DEC25 27.00 P 0.05 0.05 0.05 0.04 -0.02 51 6 452 -6
30DEC25 28.00 P 0.00 0.00 0.00 0.07 -0.05 49 0 342 0
30DEC25 29.00 P 0.14 0.14 0.13 0.15 -0.07 50 4 485 -4
30DEC25 30.00 P 0.23 0.23 0.23 0.27 -0.11 50 5 503 +5
30DEC25 31.00 P 0.51 0.51 0.43 0.46 -0.15 50 3 353 +1
30DEC25 32.00 P 0.77 0.80 0.67 0.74 -0.19 50 47 344 +22
30DEC25 33.00 P 1.30 1.37 1.06 1.16 -0.18 51 15 1,257 +10
30DEC25 34.00 P 1.93 1.93 1.93 1.64 -0.23 52 2 124 -2
30DEC25 35.00 P 0.00 0.00 0.00 2.23 -0.34 52 0 620 0
30DEC25 36.00 P 0.00 0.00 0.00 2.92 -0.35 54 0 554 0
30DEC25 37.00 P 0.00 0.00 0.00 3.68 -0.38 55 0 100 0
30DEC25 38.00 P 0.00 0.00 0.00 4.51 -0.34 56 0 16 0
30DEC25 39.00 P 0.00 0.00 0.00 5.40 -0.40 59 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 6.34 -0.35 62 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 7.30 -0.35 66 0 16 0
30DEC25 42.00 P 0.00 0.00 0.00 8.29 -0.16 71 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.30 -0.31 78 0 16 0
30DEC25 44.00 P 0.00 0.00 0.00 10.02 -0.47 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.02 -0.60 0 0 15 0
30DEC25 46.00 P 0.00 0.00 0.00 12.14 -0.28 80 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.41 -0.20 105 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 0.00 52 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 16 0
29JAN26 24.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 37 0
29JAN26 25.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.18 -0.02 50 0 99 0
29JAN26 27.00 P 0.00 0.00 0.00 0.28 -0.04 50 0 176 0
29JAN26 28.00 P 0.40 0.40 0.32 0.42 -0.05 50 2 220 0
29JAN26 29.00 P 0.50 0.52 0.50 0.61 -0.06 50 4 724 +2
29JAN26 30.00 P 0.74 0.78 0.74 0.85 -0.08 49 6 326 +5
29JAN26 31.00 P 1.14 1.15 1.03 1.16 -0.09 50 13 132 +9
29JAN26 32.00 P 0.00 0.00 0.00 1.57 -0.07 51 0 182 0
29JAN26 33.00 P 0.00 0.00 0.00 2.02 -0.09 51 0 279 0
29JAN26 34.00 P 0.00 0.00 0.00 2.56 -0.11 52 0 699 0
29JAN26 35.00 P 0.00 0.00 0.00 3.14 -0.18 52 0 618 0
29JAN26 36.00 P 0.00 0.00 0.00 3.79 -0.22 53 0 213 0
29JAN26 37.00 P 0.00 0.00 0.00 4.48 -0.26 53 0 248 0
29JAN26 38.00 P 0.00 0.00 0.00 5.22 -0.29 54 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 6.02 -0.20 55 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 6.85 -0.32 56 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 7.72 -0.33 57 0 19 0
29JAN26 42.00 P 0.00 0.00 0.00 8.63 -0.34 58 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.39 -0.22 55 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.22 -0.27 51 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.15 -0.47 51 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 12.17 -0.30 55 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 13.41 -0.20 69 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 0.00 49 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.16 -0.01 48 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.24 -0.03 48 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.36 -0.03 48 0 48 0
26FEB26 27.00 P 0.00 0.00 0.00 0.51 -0.04 48 0 105 0
26FEB26 28.00 P 0.00 0.00 0.00 0.70 -0.05 48 0 175 0
26FEB26 29.00 P 0.00 0.00 0.00 0.94 -0.07 48 0 95 0
26FEB26 30.00 P 0.00 0.00 0.00 1.23 -0.09 48 0 88 0
26FEB26 31.00 P 1.50 1.50 1.50 1.55 -0.12 48 10 55 +10
26FEB26 32.00 P 1.95 1.95 1.95 1.97 -0.10 48 10 83 +10
26FEB26 33.00 P 0.00 0.00 0.00 2.46 -0.11 48 0 56 0
26FEB26 34.00 P 0.00 0.00 0.00 3.04 -0.09 50 0 60 0
26FEB26 35.00 P 0.00 0.00 0.00 3.64 -0.16 50 0 60 0
26FEB26 36.00 P 0.00 0.00 0.00 4.27 -0.22 51 0 45 0
26FEB26 37.00 P 0.00 0.00 0.00 4.85 -0.33 49 0 45 0
26FEB26 38.00 P 0.00 0.00 0.00 5.67 -0.25 51 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.42 -0.28 52 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.23 -0.28 53 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.05 -0.31 53 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.92 -0.31 54 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.81 -0.33 55 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.69 -0.24 56 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.44 -0.24 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 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 55 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 0.00 49 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 0.00 50 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 0.00 50 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.15 -0.02 49 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.23 -0.02 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.33 -0.02 49 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.46 -0.04 48 0 15 0
30MAR26 26.00 P 0.00 0.00 0.00 0.62 -0.05 48 0 21 0
30MAR26 27.00 P 0.68 0.68 0.68 0.83 -0.05 48 10 25 -10
30MAR26 28.00 P 0.00 0.00 0.00 1.07 -0.07 48 0 27 0
30MAR26 29.00 P 0.00 0.00 0.00 1.35 -0.09 48 0 68 0
30MAR26 30.00 P 0.00 0.00 0.00 1.68 -0.09 48 0 234 0
30MAR26 31.00 P 0.00 0.00 0.00 2.06 -0.11 48 0 170 0
30MAR26 32.00 P 0.00 0.00 0.00 2.48 -0.11 48 0 48 0
30MAR26 33.00 P 0.00 0.00 0.00 3.01 -0.09 49 0 295 0
30MAR26 34.00 P 0.00 0.00 0.00 3.60 -0.09 50 0 295 0
30MAR26 35.00 P 0.00 0.00 0.00 4.22 -0.10 51 0 30 0
30MAR26 36.00 P 0.00 0.00 0.00 4.82 -0.19 51 0 45 0
30MAR26 37.00 P 0.00 0.00 0.00 5.47 -0.26 51 0 310 0
30MAR26 38.00 P 0.00 0.00 0.00 6.20 -0.25 52 0 250 0
30MAR26 39.00 P 0.00 0.00 0.00 6.95 -0.24 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.68 -0.30 52 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.42 -0.37 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.30 -0.25 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.19 -0.24 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.06 -0.31 55 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 11.95 -0.08 56 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.72 -0.49 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.78 -0.16 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 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 60 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 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 46 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.20 +0.01 47 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.34 0.00 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.45 -0.01 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.61 +0.01 46 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.78 0.00 46 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.99 -0.03 46 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 1.24 0.00 46 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.51 0.00 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.84 -0.01 46 0 62 0
29JUN26 29.00 P 0.00 0.00 0.00 2.18 -0.01 46 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.57 -0.03 46 0 38 0
29JUN26 31.00 P 0.00 0.00 0.00 2.99 -0.07 46 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 3.47 -0.10 46 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.02 -0.10 46 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 4.60 +0.04 47 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 5.20 -0.14 47 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.82 -0.17 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.55 -0.16 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.28 -0.10 49 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.98 -0.14 49 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.72 -0.14 49 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.47 -0.15 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.25 -0.07 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.06 -0.18 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.86 -0.20 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.70 -0.04 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.17 -0.22 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.01 -0.23 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 -0.02 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 -0.02 45 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 -0.02 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.43 -0.02 45 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.58 -0.03 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.72 -0.03 44 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.92 -0.04 45 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.13 -0.09 44 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 1.39 -0.06 44 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.67 -0.06 44 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.99 -0.09 44 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.34 -0.08 44 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 2.72 -0.10 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.16 -0.08 44 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.63 -0.07 45 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 4.14 -0.08 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.74 -0.05 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.28 -0.08 45 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 5.92 -0.07 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.60 -0.08 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.26 +0.01 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.71 -0.20 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.38 -0.20 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.07 -0.24 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.80 -0.24 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.54 -0.24 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.28 -0.27 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.44 +0.10 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.25 +0.12 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.66 -0.27 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.48 -0.30 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.05 -0.10 44 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 1.27 -0.12 44 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.59 -0.09 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.88 -0.09 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.14 -0.12 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.49 -0.12 44 0 0 0
30DEC26 28.00 P 2.70 2.70 2.70 2.86 -0.14 44 5 20 +5
30DEC26 29.00 P 0.00 0.00 0.00 3.28 -0.15 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.71 -0.14 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.18 -0.16 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.71 -0.15 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.27 -0.19 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.95 -0.06 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.53 -0.19 45 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 7.08 -0.21 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.69 -0.25 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.36 -0.25 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.03 -0.25 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.71 -0.25 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.42 -0.27 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.15 -0.28 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.90 -0.28 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.64 -0.29 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.42 -0.31 45 0 0 0
TOTAL PUT 142 19,326 +57
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$ 13.97
30DEC25 5.50 C 0.00 0.00 0.00 8.49 +0.28 169 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.23 +0.31 97 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 7.99 +0.31 152 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.74 +0.24 144 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.49 +0.24 137 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 7.24 +0.20 130 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.00 +0.30 137 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.75 +0.32 130 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 6.50 +0.32 124 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.23 +0.30 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.98 +0.30 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.75 +0.33 105 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 5.51 +0.25 108 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.31 +0.37 125 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.01 +0.32 96 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.83 +0.39 118 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.50 +0.32 78 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 4.28 +0.34 89 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.02 +0.33 80 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.59 +0.41 90 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.03 +0.34 63 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.57 +0.37 63 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 2.02 +0.29 41 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.51 +0.23 29 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.15 +0.26 40 0 5 0
30DEC25 13.50 C 0.68 0.76 0.68 0.77 +0.19 37 17 68 -17
30DEC25 14.00 C 0.28 0.50 0.28 0.47 +0.12 36 52 232 +13
30DEC25 14.50 C 0.22 0.23 0.21 0.28 +0.09 37 45 289 0
30DEC25 15.00 C 0.10 0.16 0.09 0.15 +0.05 36 227 323 +102
30DEC25 15.50 C 0.00 0.00 0.00 0.08 +0.03 37 0 164 0
30DEC25 16.00 C 0.03 0.03 0.03 0.04 +0.01 38 6 165 -6
30DEC25 16.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 202 0
30DEC25 17.00 C 0.02 0.02 0.02 0.01 0.00 40 35 231 +35
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 179 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 106 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 4.83 +0.39 70 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.55 +0.30 59 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.30 +0.21 55 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.03 +0.27 45 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.60 +0.35 54 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.08 +0.28 44 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.57 +0.22 36 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.12 +0.15 35 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.75 +0.20 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.43 +0.20 41 0 10 0
29JAN26 13.50 C 0.00 0.00 0.00 1.12 +0.18 41 0 16 0
29JAN26 14.00 C 0.00 0.00 0.00 0.86 +0.15 41 0 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.65 +0.12 41 0 38 0
29JAN26 15.00 C 0.50 0.50 0.50 0.49 +0.10 41 1 24 0
29JAN26 15.50 C 0.32 0.32 0.32 0.35 +0.07 41 2 19 0
29JAN26 16.00 C 0.25 0.25 0.25 0.25 +0.05 41 6 64 0
29JAN26 16.50 C 0.20 0.20 0.20 0.17 +0.04 41 15 182 -15
29JAN26 17.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.08 +0.02 41 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 0.00 40 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.83 +0.22 52 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.59 +0.28 51 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.39 +0.30 55 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.10 +0.26 46 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.64 +0.37 46 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 3.14 +0.15 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.76 +0.22 43 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.32 +0.17 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.04 +0.27 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.66 +0.20 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.37 +0.18 42 0 0 0
26FEB26 14.00 C 1.05 1.14 1.05 1.12 +0.15 42 19 27 +1
26FEB26 14.50 C 0.00 0.00 0.00 0.91 +0.12 42 1 15 -1
26FEB26 15.00 C 0.56 0.56 0.56 0.73 +0.11 42 15 15 +5
26FEB26 15.50 C 0.00 0.00 0.00 0.59 +0.09 43 0 26 0
26FEB26 16.00 C 0.00 0.00 0.00 0.46 +0.07 42 0 33 0
26FEB26 16.50 C 0.00 0.00 0.00 0.36 +0.06 43 0 105 0
26FEB26 17.00 C 0.00 0.00 0.00 0.28 +0.05 43 0 62 0
26FEB26 17.50 C 0.00 0.00 0.00 0.21 +0.04 42 0 80 0
26FEB26 18.00 C 0.00 0.00 0.00 0.16 +0.03 42 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.12 +0.02 42 0 2 0
26FEB26 19.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.10 +0.33 58 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.95 +0.39 70 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.51 +0.18 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.37 +0.26 52 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.14 +0.22 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.83 +0.22 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.65 +0.28 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.54 +0.29 58 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.22 +0.28 49 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.78 +0.22 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.28 +0.13 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.89 +0.10 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.57 +0.20 44 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 2.27 +0.16 46 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.96 +0.20 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.69 +0.18 45 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 1.45 +0.17 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.24 +0.14 46 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 1.06 +0.12 46 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.90 +0.11 46 0 14 0
30MAR26 16.00 C 0.00 0.00 0.00 0.76 +0.10 46 0 91 0
30MAR26 16.50 C 0.00 0.00 0.00 0.63 +0.08 46 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.53 +0.08 46 0 96 0
30MAR26 17.50 C 0.00 0.00 0.00 0.43 +0.06 46 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.36 +0.05 46 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.29 +0.04 45 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.24 +0.04 46 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.20 +0.03 46 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.16 +0.02 46 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.11 +0.02 46 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 0.00 46 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.60 +0.30 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.29 +0.24 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.06 +0.19 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.88 +0.23 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.65 +0.21 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.46 +0.18 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.10 +0.23 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.78 +0.24 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.37 +0.19 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.09 +0.17 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.80 +0.27 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.50 +0.18 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.27 +0.18 47 0 60 0
29JUN26 14.00 C 0.00 0.00 0.00 2.03 +0.17 47 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 1.84 +0.17 47 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.63 +0.13 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.44 +0.11 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.32 +0.14 47 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.18 +0.11 47 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 1.05 +0.10 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.94 +0.10 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.83 +0.09 47 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.74 +0.09 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.65 +0.07 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.58 +0.07 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.51 +0.06 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.40 +0.05 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.31 +0.04 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.24 +0.03 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.19 +0.03 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.15 +0.02 47 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.45 +0.33 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.23 +0.29 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.06 +0.30 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.89 +0.22 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.51 +0.22 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.20 +0.23 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.80 +0.17 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.58 +0.22 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.28 +0.19 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.04 +0.21 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.82 +0.23 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.59 +0.17 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.38 +0.19 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.18 +0.17 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.01 +0.17 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.86 +0.14 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.73 +0.17 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.59 +0.15 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.46 +0.13 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.34 +0.10 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.23 +0.11 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.12 +0.07 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.03 +0.07 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.95 +0.07 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.79 +0.05 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.67 +0.05 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.56 +0.04 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.47 +0.03 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.71 +0.32 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.51 +0.29 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.37 +0.32 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.19 +0.27 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.85 +0.28 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.50 +0.24 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.19 +0.21 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.94 +0.24 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.72 +0.26 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.45 +0.23 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.22 +0.21 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.00 +0.20 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.83 +0.20 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.64 +0.19 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.47 +0.18 50 0 0 0
30DEC26 16.00 C 2.13 2.13 2.13 2.30 +0.17 50 5 5 +5
30DEC26 16.50 C 0.00 0.00 0.00 2.16 +0.17 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.02 +0.15 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.89 +0.15 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.76 +0.14 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.64 +0.13 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.53 +0.12 50 0 0 0
TOTAL CALL 446 6,918 +122
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 133 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 28 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 636 0
30DEC25 12.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 163 0
30DEC25 12.50 P 0.09 0.09 0.06 0.05 -0.05 36 187 185 -140
30DEC25 13.00 P 0.26 0.26 0.13 0.13 -0.07 37 17 272 -2
30DEC25 13.50 P 0.39 0.39 0.28 0.27 -0.13 37 52 208 +35
30DEC25 14.00 P 0.54 0.54 0.44 0.48 -0.20 36 32 1,159 0
30DEC25 14.50 P 0.90 0.91 0.90 0.79 -0.23 37 7 260 -7
30DEC25 15.00 P 0.00 0.00 0.00 1.17 -0.26 38 0 238 0
30DEC25 15.50 P 0.00 0.00 0.00 1.60 -0.29 39 0 157 0
30DEC25 16.00 P 0.00 0.00 0.00 2.07 -0.33 42 0 1,551 0
30DEC25 16.50 P 0.00 0.00 0.00 2.55 -0.32 44 0 36 0
30DEC25 17.00 P 0.00 0.00 0.00 3.03 -0.32 0 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 3.53 -0.32 0 0 1 0
30DEC25 18.00 P 0.00 0.00 0.00 4.03 -0.32 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.53 -0.32 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.04 -0.32 67 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.53 -0.33 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.03 -0.33 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.03 -0.36 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.03 -0.36 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.03 -0.30 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.03 -0.36 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.03 -0.36 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.03 -0.36 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.03 -0.36 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 65 0
29JAN26 11.50 P 0.10 0.11 0.10 0.09 -0.03 41 100 131 -84
29JAN26 12.00 P 0.20 0.20 0.20 0.16 -0.05 41 2 120 0
29JAN26 12.50 P 0.00 0.00 0.00 0.26 -0.08 41 0 50 0
29JAN26 13.00 P 0.38 0.38 0.38 0.40 -0.11 40 16 237 0
29JAN26 13.50 P 0.71 0.71 0.56 0.59 -0.14 40 53 137 +32
29JAN26 14.00 P 0.00 0.00 0.00 0.83 -0.18 40 0 59 0
29JAN26 14.50 P 1.11 1.11 1.11 1.13 -0.21 41 1 128 +1
29JAN26 15.00 P 0.00 0.00 0.00 1.46 -0.22 41 0 133 0
29JAN26 15.50 P 0.00 0.00 0.00 1.83 -0.16 41 0 246 0
29JAN26 16.00 P 0.00 0.00 0.00 2.25 -0.25 43 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 2.66 -0.28 41 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.11 -0.30 42 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.58 -0.31 43 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 4.14 -0.28 54 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 4.54 -0.34 43 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.04 -0.32 46 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.53 -0.36 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.03 -0.33 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.03 -0.36 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.03 -0.36 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.03 -0.30 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.03 -0.36 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
26FEB26 9.75 P 0.04 0.04 0.04 0.03 -0.01 43 2 2 +2
26FEB26 10.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.08 -0.02 43 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.13 -0.03 43 0 30 0
26FEB26 11.50 P 0.22 0.22 0.22 0.20 -0.06 42 200 230 +200
26FEB26 12.00 P 0.00 0.00 0.00 0.31 -0.07 43 0 46 0
26FEB26 12.50 P 0.00 0.00 0.00 0.43 -0.09 42 0 45 0
26FEB26 13.00 P 0.00 0.00 0.00 0.59 -0.13 41 0 3 0
26FEB26 13.50 P 0.00 0.00 0.00 0.81 -0.16 42 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.07 -0.16 42 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.35 -0.19 42 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.68 -0.19 43 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.03 -0.23 43 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.42 -0.24 43 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 2.83 -0.24 44 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.24 -0.27 43 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.69 -0.28 44 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.14 -0.28 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.61 -0.27 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.07 -0.32 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.64 -0.25 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 0.00 48 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.10 -0.02 46 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 -0.03 46 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 -0.03 46 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.27 -0.05 46 0 3 0
30MAR26 11.50 P 0.40 0.40 0.40 0.38 -0.07 46 200 220 +200
30MAR26 12.00 P 0.00 0.00 0.00 0.52 -0.09 46 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.68 -0.09 45 0 16 0
30MAR26 13.00 P 0.00 0.00 0.00 0.87 -0.11 45 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.10 -0.13 45 0 5 0
30MAR26 14.00 P 1.49 1.49 1.49 1.35 -0.16 45 15 20 +15
30MAR26 14.50 P 0.00 0.00 0.00 1.64 -0.17 45 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.95 -0.20 45 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.29 -0.26 46 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.72 -0.09 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.11 -0.17 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.52 -0.11 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.86 -0.18 47 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.38 -0.17 51 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.69 -0.25 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.24 -0.20 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.64 -0.27 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.13 -0.23 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.06 -0.33 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.11 -0.28 57 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.03 -0.30 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.03 -0.36 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.03 -0.36 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.05 -0.34 64 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.05 -0.34 67 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 -0.02 47 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 -0.02 47 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 -0.03 47 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 -0.03 47 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 -0.04 47 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.34 -0.04 47 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.46 -0.05 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.59 -0.06 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.74 -0.08 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.91 -0.10 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.11 -0.10 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.33 -0.12 47 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.57 -0.12 46 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 1.83 -0.13 46 0 25 0
29JUN26 14.50 P 0.00 0.00 0.00 2.12 -0.14 46 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 2.42 -0.17 46 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.78 -0.17 47 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.10 -0.20 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.47 -0.19 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.84 -0.22 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.23 -0.23 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.62 -0.27 47 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 5.04 -0.26 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.44 -0.28 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.79 -0.38 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.34 -0.32 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.22 -0.28 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.17 -0.29 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.07 -0.30 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.05 -0.34 47 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.03 -0.36 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.05 -0.34 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.05 -0.34 55 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 -0.05 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 -0.05 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 -0.06 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.61 -0.06 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.76 -0.04 49 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.90 -0.09 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.07 -0.09 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.27 -0.10 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.50 -0.10 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.73 -0.12 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.99 -0.11 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.30 -0.10 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.54 -0.16 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.84 -0.19 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.17 -0.19 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.52 -0.16 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.88 -0.16 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.22 -0.23 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.60 -0.23 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.97 -0.27 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.38 -0.23 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.78 -0.26 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.20 -0.27 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.63 -0.26 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.49 -0.28 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.35 -0.28 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.25 -0.27 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.15 -0.31 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 -0.04 50 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.68 -0.04 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 -0.04 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 -0.05 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.98 -0.08 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.16 -0.07 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.36 -0.09 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.58 -0.10 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.81 -0.12 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.05 -0.14 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.33 -0.09 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.59 -0.10 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.85 -0.15 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.16 -0.15 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.49 -0.15 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.81 -0.18 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.17 -0.18 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.52 -0.20 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.89 -0.19 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.27 -0.20 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.65 -0.20 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.04 -0.22 49 0 0 0
TOTAL PUT 884 10,042 +252
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$ 7.30
30DEC25 4.80 C 0.00 0.00 0.00 2.51 +0.08 70 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.41 +0.08 66 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.31 +0.08 62 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.06 +0.08 52 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.81 +0.08 43 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.55 +0.07 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.30 +0.08 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.06 +0.08 0 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.81 +0.08 0 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.56 +0.07 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.33 +0.08 16 0 126 0
30DEC25 7.25 C 0.00 0.00 0.00 0.14 +0.04 15 0 203 0
30DEC25 7.50 C 0.04 0.04 0.04 0.04 +0.01 15 30 292 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 17 0 105 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 56 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 73 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 2.51 +0.08 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.41 +0.08 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.31 +0.08 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.08 +0.08 20 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.83 +0.08 14 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.59 +0.07 14 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.38 +0.07 15 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.20 +0.04 14 0 15 0
29JAN26 7.50 C 0.00 0.00 0.00 0.09 +0.01 14 0 64 0
29JAN26 7.75 C 0.00 0.00 0.00 0.04 +0.01 15 0 17 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.09 +0.10 33 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.59 +0.09 21 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.34 +0.10 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.85 +0.07 14 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.63 +0.07 16 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.42 +0.05 15 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.26 +0.04 15 0 12 0
26FEB26 7.50 C 0.00 0.00 0.00 0.14 +0.02 15 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.07 +0.01 15 0 65 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.09 +0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.59 +0.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.12 +0.08 17 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.89 +0.07 17 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.68 +0.07 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.49 +0.06 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.34 +0.05 17 0 5 0
30MAR26 7.50 C 0.19 0.19 0.19 0.22 +0.03 17 10 10 +10
30MAR26 7.75 C 0.00 0.00 0.00 0.13 +0.02 17 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 +0.01 18 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.54 +0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.39 +0.05 11 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.16 +0.06 15 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 0.96 +0.07 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.76 +0.06 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.59 +0.05 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 +0.03 17 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.32 +0.03 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.23 +0.03 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 +0.01 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 18 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 19 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 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.57 +0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.47 +0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.38 +0.08 24 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.13 +0.07 18 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.40 +0.05 15 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.18 +0.03 16 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.02 +0.07 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.84 +0.06 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.67 +0.04 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 +0.04 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 +0.03 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 +0.03 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 +0.03 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.38 +0.08 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.13 +0.07 16 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.40 +0.04 13 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.20 +0.03 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.05 +0.06 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 +0.05 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 +0.04 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 +0.04 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 +0.04 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 +0.03 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 +0.03 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 +0.02 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 +0.02 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
TOTAL CALL 40 1,559 +10
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 179 0
30DEC25 7.00 P 0.03 0.03 0.03 0.02 -0.01 17 1 401 +1
30DEC25 7.25 P 0.00 0.00 0.00 0.08 -0.04 15 0 367 0
30DEC25 7.50 P 0.00 0.00 0.00 0.24 -0.06 17 0 398 0
30DEC25 7.75 P 0.00 0.00 0.00 0.45 -0.08 0 0 203 0
30DEC25 8.00 P 0.00 0.00 0.00 0.70 -0.08 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.95 -0.08 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.23 -0.07 48 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.48 -0.07 55 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.73 -0.07 62 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.98 -0.07 67 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.23 -0.07 73 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.48 -0.07 79 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.73 -0.07 84 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.23 -0.07 94 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.73 -0.07 103 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.23 -0.07 112 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 0.00 17 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.05 -0.02 15 0 307 0
29JAN26 7.25 P 0.00 0.00 0.00 0.14 -0.03 16 0 262 0
29JAN26 7.50 P 0.00 0.00 0.00 0.28 -0.05 16 0 195 0
29JAN26 7.75 P 0.00 0.00 0.00 0.47 -0.07 16 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.70 -0.08 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.95 -0.08 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.24 -0.07 35 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.49 -0.07 39 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.74 -0.07 43 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.99 -0.07 47 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.24 -0.07 51 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.49 -0.07 55 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.04 -0.01 17 0 15 0
26FEB26 7.00 P 0.00 0.00 0.00 0.08 -0.02 15 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.17 -0.04 15 0 25 0
26FEB26 7.50 P 0.00 0.00 0.00 0.31 -0.05 16 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.49 -0.06 16 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.71 -0.07 16 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.95 -0.08 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.24 -0.07 29 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.49 -0.07 33 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.74 -0.07 36 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.99 -0.07 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.24 -0.07 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.49 -0.07 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 19 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 0.00 18 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 -0.01 17 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.23 -0.03 17 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.36 -0.05 17 0 110 0
30MAR26 7.75 P 0.00 0.00 0.00 0.53 -0.06 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.73 -0.07 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.96 -0.07 18 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.24 -0.07 25 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.49 -0.07 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.75 -0.06 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.01 -0.05 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.26 -0.05 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.51 -0.05 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.76 -0.04 45 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.26 -0.04 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.76 -0.04 55 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.26 -0.04 60 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 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 -0.01 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 0.00 18 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 -0.03 18 0 11 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 -0.03 18 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 -0.02 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.55 -0.02 18 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.71 -0.05 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.89 -0.06 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.09 -0.07 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.33 -0.04 20 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.56 -0.04 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.81 -0.03 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.03 -0.05 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.28 -0.04 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.52 -0.04 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.76 -0.04 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.26 -0.04 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.02 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 -0.02 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 -0.03 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 -0.03 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 -0.04 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 -0.04 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 -0.05 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 -0.06 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 -0.06 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 -0.06 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 -0.07 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.86 -0.07 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.09 -0.08 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.33 -0.08 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.57 -0.08 27 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 0.02 -0.01 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
30DEC26 6.75 P 0.31 0.31 0.31 0.30 -0.03 19 20 30 +20
30DEC26 7.00 P 0.00 0.00 0.00 0.41 -0.03 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 -0.04 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 -0.04 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 -0.03 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.05 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.21 -0.06 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.42 -0.06 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.63 -0.07 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.86 -0.07 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.09 -0.08 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.33 -0.08 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.57 -0.08 25 0 0 0
TOTAL PUT 21 4,284 +21
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$ 29.22
30DEC25 19.50 C 0.00 0.00 0.00 9.92 +0.02 112 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.36 +0.11 96 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.33 -0.08 80 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.26 -0.16 43 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.28 -0.11 49 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.22 -0.20 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.29 -0.14 35 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 3.32 -0.12 32 0 20 0
30DEC25 27.00 C 0.00 0.00 0.00 2.41 -0.03 31 0 15 0
30DEC25 28.00 C 0.00 0.00 0.00 1.66 +0.02 33 0 112 0
30DEC25 29.00 C 0.74 0.87 0.70 0.98 -0.02 30 14 447 +7
30DEC25 30.00 C 0.51 0.51 0.38 0.55 -0.04 31 26 442 0
30DEC25 31.00 C 0.26 0.29 0.24 0.28 -0.02 31 47 298 +32
30DEC25 32.00 C 0.12 0.15 0.12 0.12 -0.02 31 26 182 +12
30DEC25 33.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 387 0
30DEC25 34.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 348 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 317 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 258 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 59 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 131 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 135 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29JAN26 19.50 C 0.00 0.00 0.00 9.93 -0.04 67 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.36 -0.06 54 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.33 -0.08 41 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.49 +0.07 54 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.28 -0.15 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.25 -0.17 0 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 4.50 +0.03 34 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.63 +0.03 33 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.87 +0.01 33 0 82 0
29JAN26 28.00 C 1.90 1.92 1.90 2.20 -0.07 33 4 77 -2
29JAN26 29.00 C 0.00 0.00 0.00 1.67 -0.09 34 0 166 0
29JAN26 30.00 C 0.00 0.00 0.00 1.24 -0.01 35 0 332 0
29JAN26 31.00 C 0.00 0.00 0.00 0.87 -0.06 35 0 474 0
29JAN26 32.00 C 0.54 0.63 0.54 0.62 -0.03 35 34 298 +34
29JAN26 33.00 C 0.39 0.39 0.39 0.41 -0.03 35 15 146 +1
29JAN26 34.00 C 0.00 0.00 0.00 0.27 -0.02 35 0 154 0
29JAN26 35.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 152 0
29JAN26 36.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 751 0
29JAN26 37.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 362 0
29JAN26 38.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 45 0
29JAN26 39.00 C 0.00 0.00 0.00 0.03 0.00 36 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.02 0.00 37 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 43 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.01 +0.04 56 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.55 +0.13 56 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.39 -0.02 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.49 +0.04 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.49 +0.06 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.53 -0.14 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.69 -0.07 33 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.94 -0.05 34 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.16 -0.21 32 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 2.57 -0.07 33 0 420 0
26FEB26 29.00 C 2.01 2.01 2.01 2.07 0.00 34 15 258 0
26FEB26 30.00 C 0.00 0.00 0.00 1.63 0.00 35 0 261 0
26FEB26 31.00 C 0.00 0.00 0.00 1.29 0.00 35 0 116 0
26FEB26 32.00 C 0.00 0.00 0.00 0.98 0.00 35 0 35 0
26FEB26 33.00 C 0.00 0.00 0.00 0.73 0.00 35 0 20 0
26FEB26 34.00 C 0.00 0.00 0.00 0.54 +0.01 35 0 61 0
26FEB26 35.00 C 0.00 0.00 0.00 0.39 +0.01 35 0 87 0
26FEB26 36.00 C 0.00 0.00 0.00 0.28 +0.01 35 0 60 0
26FEB26 37.00 C 0.00 0.00 0.00 0.20 +0.01 35 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.14 0.00 35 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.05 0.00 36 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 10.01 -0.05 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.61 +0.08 48 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.47 -0.17 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.77 +0.15 44 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 6.86 +0.22 41 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 5.83 +0.02 35 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.26 +0.17 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.43 +0.15 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.74 +0.05 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.12 -0.04 36 0 16 0
30MAR26 29.00 C 2.51 2.51 2.51 2.56 -0.09 36 15 30 +15
30MAR26 30.00 C 1.91 1.91 1.91 2.13 -0.03 36 15 35 +15
30MAR26 31.00 C 0.00 0.00 0.00 1.77 -0.03 37 0 45 0
30MAR26 32.00 C 0.00 0.00 0.00 1.48 -0.02 37 0 491 0
30MAR26 33.00 C 0.00 0.00 0.00 1.19 -0.02 37 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.95 -0.02 37 0 19 0
30MAR26 35.00 C 0.00 0.00 0.00 0.75 -0.02 37 0 33 0
30MAR26 36.00 C 0.00 0.00 0.00 0.59 -0.02 37 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.47 -0.01 37 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.36 -0.01 37 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.22 0.00 37 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 10.27 +0.04 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.77 -0.04 38 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 8.94 +0.03 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.09 -0.01 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.32 +0.04 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.71 +0.14 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.88 -0.13 38 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 5.21 +0.14 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.64 +0.10 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.13 +0.15 39 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 3.57 +0.07 38 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 3.15 +0.05 38 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.79 +0.06 38 0 1,600 0
29JUN26 32.00 C 0.00 0.00 0.00 2.49 0.00 39 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 2.16 +0.09 39 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 1.87 0.00 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 1.62 +0.01 39 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 1.40 +0.01 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 1.20 +0.01 39 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.03 0.00 39 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.88 +0.03 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.76 +0.01 39 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.64 +0.01 39 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.55 +0.02 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.47 +0.01 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.40 +0.01 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.34 0.00 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.28 0.00 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.24 0.00 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.15 0.00 38 0 22 0
29SEP26 19.50 C 0.00 0.00 0.00 10.53 +0.06 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.13 +0.08 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.27 +0.03 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.51 +0.03 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.84 +0.16 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.09 +0.02 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.49 +0.05 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.88 +0.11 38 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.35 -0.07 38 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 4.83 +0.06 38 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 4.35 +0.13 38 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.93 +0.04 38 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 3.53 +0.08 38 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 3.19 +0.05 38 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.87 +0.04 38 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.60 +0.07 39 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 2.35 +0.03 39 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 2.09 +0.02 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.87 +0.02 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.66 +0.02 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.48 +0.02 39 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.32 +0.06 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.16 +0.05 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.01 +0.02 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.90 +0.02 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.79 +0.02 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.71 +0.02 38 0 73 0
29SEP26 46.00 C 0.00 0.00 0.00 0.63 +0.02 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.90 +0.08 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.50 +0.14 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.74 +0.10 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.12 +0.20 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.36 +0.13 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.68 -0.03 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.05 +0.09 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.47 +0.14 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.90 +0.04 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.40 +0.05 37 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.99 +0.06 38 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 4.57 +0.09 38 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 4.23 +0.05 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.88 +0.10 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.48 -0.02 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.15 -0.05 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.89 +0.05 38 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.71 +0.13 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.45 +0.05 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.17 +0.04 38 0 0 0
TOTAL CALL 211 12,884 +114
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 92 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 44 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 34 0 396 0
30DEC25 26.00 P 0.09 0.09 0.08 0.05 0.00 32 82 406 -9
30DEC25 27.00 P 0.21 0.24 0.16 0.14 -0.01 31 85 206 +7
30DEC25 28.00 P 0.37 0.37 0.37 0.36 -0.01 31 2 298 -2
30DEC25 29.00 P 0.89 0.93 0.89 0.73 -0.03 31 76 164 +76
30DEC25 30.00 P 0.00 0.00 0.00 1.32 -0.01 32 0 314 0
30DEC25 31.00 P 0.00 0.00 0.00 2.07 0.00 34 0 164 0
30DEC25 32.00 P 0.00 0.00 0.00 2.94 +0.09 36 0 134 0
30DEC25 33.00 P 0.00 0.00 0.00 3.79 -0.11 29 0 436 0
30DEC25 34.00 P 5.28 5.28 5.28 4.81 +0.05 39 3 240 0
30DEC25 35.00 P 0.00 0.00 0.00 5.81 -0.03 44 0 60 0
30DEC25 36.00 P 0.00 0.00 0.00 6.90 +0.03 61 0 15 0
30DEC25 37.00 P 0.00 0.00 0.00 7.81 +0.05 56 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.81 +0.05 60 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.78 +0.02 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.80 +0.04 68 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 11.78 +0.02 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.78 +0.02 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 13.78 +0.02 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 14.82 +0.06 90 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 15.78 -0.13 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 16.78 +0.02 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 17.78 +0.02 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 18.96 +0.20 128 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 19.78 -0.09 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 20.78 -0.28 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 23.28 +0.02 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 25.78 +0.02 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 28.33 -0.02 139 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 30.78 -0.01 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 33.28 +0.02 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 35.78 -0.04 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 38.28 +0.02 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 40.78 -0.02 0 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 43 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.04 -0.01 35 0 80 0
29JAN26 24.00 P 0.00 0.00 0.00 0.10 0.00 35 0 488 0
29JAN26 25.00 P 0.00 0.00 0.00 0.19 0.00 35 0 634 0
29JAN26 26.00 P 0.35 0.35 0.35 0.33 -0.02 34 15 140 +15
29JAN26 27.00 P 0.00 0.00 0.00 0.56 -0.02 34 0 342 0
29JAN26 28.00 P 1.07 1.07 1.07 0.88 -0.03 34 2 304 0
29JAN26 29.00 P 0.00 0.00 0.00 1.35 +0.01 35 0 500 0
29JAN26 30.00 P 0.00 0.00 0.00 1.91 +0.01 35 0 415 0
29JAN26 31.00 P 0.00 0.00 0.00 2.60 +0.01 36 0 297 0
29JAN26 32.00 P 0.00 0.00 0.00 3.37 0.00 37 0 360 0
29JAN26 33.00 P 0.00 0.00 0.00 4.20 +0.12 39 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 5.03 +0.07 38 0 164 0
29JAN26 35.00 P 0.00 0.00 0.00 5.97 +0.12 40 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 6.90 +0.03 41 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 8.02 +0.26 51 0 300 0
29JAN26 38.00 P 0.00 0.00 0.00 8.94 +0.10 51 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.84 -0.02 48 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.80 -0.02 47 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.78 +0.02 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 12.78 +0.02 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 13.80 +0.04 56 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 14.82 -0.06 61 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 15.78 -0.13 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 16.78 -0.27 0 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 0.00 35 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 69 0
26FEB26 23.00 P 0.00 0.00 0.00 0.12 0.00 35 0 16 0
26FEB26 24.00 P 0.00 0.00 0.00 0.21 0.00 34 0 18 0
26FEB26 25.00 P 0.00 0.00 0.00 0.35 -0.01 34 0 3 0
26FEB26 26.00 P 0.00 0.00 0.00 0.56 -0.01 34 0 113 0
26FEB26 27.00 P 0.00 0.00 0.00 0.84 -0.02 34 0 471 0
26FEB26 28.00 P 0.00 0.00 0.00 1.21 -0.03 34 0 722 0
26FEB26 29.00 P 0.00 0.00 0.00 1.71 +0.02 35 0 142 0
26FEB26 30.00 P 0.00 0.00 0.00 2.29 +0.03 36 0 103 0
26FEB26 31.00 P 0.00 0.00 0.00 2.94 +0.02 36 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 3.62 -0.01 36 0 40 0
26FEB26 33.00 P 0.00 0.00 0.00 4.44 +0.08 37 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 5.29 +0.03 39 0 22 0
26FEB26 35.00 P 0.00 0.00 0.00 6.18 +0.03 40 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 7.08 +0.02 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.02 +0.03 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.94 +0.10 43 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.97 +0.07 47 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.80 -0.02 40 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.78 -0.11 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 12.78 -0.07 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 13.80 +0.04 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.18 0.00 37 0 4 0
30MAR26 23.00 P 0.34 0.34 0.34 0.30 0.00 37 1 20 0
30MAR26 24.00 P 0.00 0.00 0.00 0.45 -0.01 37 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.66 0.00 37 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.93 +0.01 37 0 27 0
30MAR26 27.00 P 1.33 1.33 1.33 1.24 -0.02 36 15 108 +8
30MAR26 28.00 P 1.73 1.81 1.73 1.66 -0.01 37 45 107 +45
30MAR26 29.00 P 0.00 0.00 0.00 2.15 0.00 37 0 54 0
30MAR26 30.00 P 0.00 0.00 0.00 2.72 0.00 37 0 51 0
30MAR26 31.00 P 0.00 0.00 0.00 3.38 +0.02 38 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 4.08 0.00 39 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 4.82 0.00 39 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 5.62 0.00 40 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 6.38 -0.05 39 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.08 -0.23 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.02 +0.03 37 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 9.12 +0.21 43 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 9.99 -0.15 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.92 -0.06 42 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 12.04 +0.15 49 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 12.81 -0.04 41 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.80 -0.03 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.82 -0.06 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 15.78 -0.13 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 16.80 -0.28 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 17.78 -0.08 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 18.96 -0.15 61 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 19.78 -0.09 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 20.87 -0.19 60 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 23.37 +0.02 65 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 25.78 -0.11 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 28.34 -0.05 70 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 30.90 +0.07 78 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 33.37 +0.03 80 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 35.87 +0.03 83 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 0.28 +0.01 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.58 +0.01 39 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.79 +0.01 39 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 1.05 +0.01 39 0 26 0
29JUN26 25.00 P 0.00 0.00 0.00 1.34 +0.05 38 0 19 0
29JUN26 26.00 P 0.00 0.00 0.00 1.65 -0.01 38 0 9 0
29JUN26 27.00 P 2.08 2.08 2.08 2.08 -0.02 38 1 2 -1
29JUN26 28.00 P 0.00 0.00 0.00 2.50 -0.02 38 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.99 -0.04 38 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.59 -0.05 38 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.14 -0.05 38 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 4.86 +0.05 39 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.64 +0.04 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.26 -0.06 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.06 -0.06 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.85 +0.17 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.65 +0.18 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.66 +0.03 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.36 +0.01 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.23 -0.05 40 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 12.13 -0.23 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.11 +0.15 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.01 -0.10 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.94 -0.07 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.88 -0.14 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.90 -0.18 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.86 0.00 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.96 -0.15 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.78 -0.09 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.87 -0.19 48 0 0 0
29SEP26 19.50 P 0.47 0.47 0.47 0.44 +0.01 38 3 4 +3
29SEP26 20.00 P 0.00 0.00 0.00 0.52 +0.01 38 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.71 +0.02 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.92 +0.02 39 0 27 0
29SEP26 23.00 P 1.20 1.20 1.20 1.17 0.00 38 1 27 +1
29SEP26 24.00 P 0.00 0.00 0.00 1.46 +0.02 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.79 -0.03 38 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.17 -0.04 38 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.62 -0.03 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.07 +0.02 38 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.61 0.00 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.16 +0.01 38 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.81 +0.01 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.50 +0.04 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.12 -0.02 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.85 -0.03 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.57 +0.06 39 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.35 +0.08 40 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.13 -0.06 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.83 -0.19 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.80 +0.01 41 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 11.62 -0.07 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.51 -0.05 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.25 -0.06 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.16 -0.14 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.21 -0.05 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.11 -0.06 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.06 -0.04 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.64 +0.02 38 0 2 0
30DEC26 20.00 P 0.00 0.00 0.00 0.74 +0.03 38 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.96 +0.03 38 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.23 +0.04 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.51 +0.04 38 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.83 +0.01 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.19 +0.01 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.59 -0.02 38 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.04 -0.01 38 0 0 0
30DEC26 28.00 P 3.70 3.70 3.70 3.52 -0.04 38 10 11 -1
30DEC26 29.00 P 0.00 0.00 0.00 4.04 -0.02 38 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.60 +0.04 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.20 0.00 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.84 -0.02 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.50 -0.02 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.21 -0.06 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.99 +0.07 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.72 0.00 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.54 0.00 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.31 -0.05 40 0 0 0
TOTAL PUT 341 12,064 +142
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 67.15
12DEC25 48.00 C 0.00 0.00 0.00 19.27 +0.61 239 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 18.27 +0.61 226 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 17.27 +0.61 213 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 14.70 +0.54 156 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 12.16 +0.50 81 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 9.66 +0.49 51 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 7.16 +0.48 0 0 92 0
12DEC25 62.50 C 4.45 4.51 4.45 4.77 +0.56 67 4 3 +2
12DEC25 65.00 C 1.58 1.88 1.58 2.42 +0.33 50 100 55 +50
12DEC25 67.50 C 0.41 0.83 0.41 0.78 +0.06 47 1,755 527 -1,009
12DEC25 70.00 C 0.13 0.20 0.10 0.18 -0.07 51 425 649 +119
12DEC25 72.50 C 0.05 0.05 0.03 0.04 -0.05 56 6 1,337 -1
12DEC25 75.00 C 0.03 0.03 0.03 0.01 -0.03 63 2 476 0
12DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.01 79 0 113 0
12DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 94 0 18 0
12DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 108 0 45 0
12DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
19DEC25 48.00 C 0.00 0.00 0.00 19.27 +0.58 107 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 18.27 +0.58 101 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 17.27 +0.58 95 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 14.70 +0.50 61 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 12.18 +0.47 0 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 9.72 +0.48 46 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 7.31 +0.46 45 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 5.02 +0.44 43 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 3.07 +0.33 42 0 0 0
19DEC25 67.50 C 1.12 1.60 1.12 1.60 +0.16 41 63 32 +17
19DEC25 70.00 C 0.60 0.79 0.49 0.76 +0.04 42 94 147 +65
19DEC25 72.50 C 0.21 0.35 0.21 0.35 +0.01 44 38 84 +30
19DEC25 75.00 C 0.15 0.16 0.15 0.15 -0.02 46 4 45 +4
19DEC25 77.50 C 0.06 0.06 0.06 0.06 -0.02 47 2 38 +2
19DEC25 80.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 37.29 +0.59 159 0 200 0
30DEC25 31.00 C 0.00 0.00 0.00 36.31 +0.61 157 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 35.31 +0.62 151 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 34.28 +0.57 138 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 33.32 +0.61 141 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 32.30 +0.60 131 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 31.32 +0.61 129 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 30.29 +0.57 118 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 29.31 +0.61 117 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 28.32 +0.60 113 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 27.33 +0.60 110 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 26.32 +0.60 104 0 150 0
30DEC25 42.00 C 0.00 0.00 0.00 25.30 +0.56 95 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 24.34 +0.60 97 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 23.33 +0.60 91 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 22.34 +0.60 88 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 21.34 +0.60 83 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 20.32 +0.57 77 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 19.34 +0.59 75 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 18.39 +0.64 76 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 17.27 +0.53 56 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 14.77 +0.37 47 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 12.31 +0.51 44 0 4,847 0
30DEC25 57.50 C 8.02 8.02 8.02 10.21 +0.67 56 65 3,372 -65
30DEC25 60.00 C 5.68 7.60 5.68 7.62 +0.48 41 155 2,397 -25
30DEC25 62.50 C 0.00 0.00 0.00 5.35 +0.30 36 0 1,251 0
30DEC25 65.00 C 3.20 3.65 3.20 3.64 +0.32 37 40 1,466 -9
30DEC25 67.50 C 1.70 2.25 1.68 2.20 +0.16 36 80 1,005 +55
30DEC25 70.00 C 1.00 1.35 0.90 1.34 +0.12 38 356 12,318 -118
30DEC25 72.50 C 0.56 0.74 0.56 0.75 +0.01 39 20 2,488 +13
30DEC25 75.00 C 0.32 0.43 0.28 0.41 -0.04 40 286 12,499 +9
30DEC25 77.50 C 0.19 0.25 0.17 0.22 -0.05 41 105 1,644 +4
30DEC25 80.00 C 0.11 0.14 0.11 0.12 -0.05 42 250 7,626 -5
30DEC25 82.50 C 0.09 0.09 0.09 0.06 -0.04 43 3 1,645 0
30DEC25 85.00 C 0.05 0.06 0.05 0.04 -0.03 45 91 3,079 -23
30DEC25 87.50 C 0.05 0.05 0.05 0.02 -0.03 46 23 731 0
30DEC25 90.00 C 0.03 0.03 0.03 0.01 -0.03 46 20 3,219 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 676 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 4,724 0
30DEC25 97.50 C 0.01 0.01 0.01 0.01 0.00 57 32 1,110 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,384 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,615 0
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 71 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 167 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 77 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 27.35 +0.41 57 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 26.63 +0.68 80 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 25.37 +0.50 55 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 24.39 +0.51 55 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 23.40 +0.40 53 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 22.43 +0.40 53 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 21.42 +0.36 49 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.47 +0.38 51 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.51 +0.39 51 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.41 +0.25 40 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.65 +0.46 51 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 15.05 +0.24 40 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.72 +0.45 39 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 10.54 +0.42 39 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 8.54 +0.38 39 0 33 0
29JAN26 62.50 C 0.00 0.00 0.00 6.74 +0.34 39 0 61 0
29JAN26 65.00 C 4.55 5.20 4.55 5.20 +0.30 39 2 307 +2
29JAN26 67.50 C 3.64 3.97 3.31 3.93 +0.23 39 129 343 +91
29JAN26 70.00 C 2.50 2.95 2.43 2.92 +0.16 40 104 700 -44
29JAN26 72.50 C 1.92 2.18 1.92 2.22 +0.17 41 3 425 +1
29JAN26 75.00 C 1.46 1.65 1.31 1.63 +0.12 42 21 1,369 +8
29JAN26 77.50 C 1.00 1.19 0.99 1.18 +0.05 42 89 822 +47
29JAN26 80.00 C 0.76 0.76 0.76 0.85 +0.03 43 35 536 +34
29JAN26 82.50 C 0.56 0.56 0.56 0.61 +0.01 43 49 390 +19
29JAN26 85.00 C 0.45 0.51 0.45 0.44 +0.01 44 35 816 0
29JAN26 87.50 C 0.00 0.00 0.00 0.31 -0.01 44 0 413 0
29JAN26 90.00 C 0.00 0.00 0.00 0.22 -0.01 45 0 938 0
29JAN26 92.50 C 0.00 0.00 0.00 0.16 -0.01 45 0 95 0
29JAN26 95.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 215 0
29JAN26 97.50 C 0.00 0.00 0.00 0.09 0.00 47 0 285 0
29JAN26 100.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 693 0
29JAN26 102.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 157 0
29JAN26 105.00 C 0.00 0.00 0.00 0.04 0.00 49 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.03 0.00 50 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 0.00 49 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 603 0
26FEB26 40.00 C 0.00 0.00 0.00 27.51 +0.51 54 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 26.63 +0.60 59 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 25.57 +0.62 53 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 24.60 +0.62 52 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 23.62 +0.60 51 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.67 +0.61 50 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.71 +0.61 49 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.75 +0.61 48 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.78 +0.59 47 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.85 +0.61 46 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.67 +0.36 38 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 15.42 +0.24 39 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 13.26 +0.36 39 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 11.28 +0.37 40 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 9.43 +0.34 40 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 7.70 +0.21 39 0 17 0
26FEB26 65.00 C 5.40 5.40 5.40 6.36 +0.36 40 1 41 0
26FEB26 67.50 C 4.98 5.04 4.98 5.07 +0.27 40 40 427 -18
26FEB26 70.00 C 0.00 0.00 0.00 4.05 +0.20 40 0 1,175 0
26FEB26 72.50 C 2.83 3.16 2.78 3.25 +0.18 41 9 643 -6
26FEB26 75.00 C 0.00 0.00 0.00 2.60 +0.14 42 0 254 0
26FEB26 77.50 C 2.03 2.03 2.03 2.10 +0.12 43 1 204 +1
26FEB26 80.00 C 0.00 0.00 0.00 1.68 +0.08 43 0 117 0
26FEB26 82.50 C 1.16 1.32 1.16 1.34 +0.06 44 48 156 +5
26FEB26 85.00 C 0.00 0.00 0.00 1.07 +0.05 45 0 95 0
26FEB26 87.50 C 0.87 0.87 0.87 0.85 +0.04 45 15 152 +15
26FEB26 90.00 C 0.00 0.00 0.00 0.68 +0.03 46 0 97 0
26FEB26 92.50 C 0.58 0.58 0.58 0.55 +0.02 46 5 128 +5
26FEB26 95.00 C 0.00 0.00 0.00 0.44 +0.01 47 0 185 0
26FEB26 97.50 C 0.44 0.44 0.44 0.36 +0.01 47 2 188 +2
30MAR26 37.00 C 0.00 0.00 0.00 30.61 +0.51 53 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 29.64 +0.51 53 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 28.55 +0.42 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 27.72 +0.50 52 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 26.63 +0.42 44 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.67 +0.41 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.85 +0.51 49 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 23.81 +0.44 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.99 +0.57 49 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 21.92 +0.43 44 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 21.00 +0.43 44 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 20.11 +0.45 44 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 19.20 +0.43 44 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 18.34 +0.44 44 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 16.23 +0.47 44 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 14.20 +0.29 43 0 319 0
30MAR26 57.50 C 11.03 11.57 10.83 12.53 +0.58 45 195 202 -162
30MAR26 60.00 C 9.33 9.85 9.33 10.62 +0.34 43 305 382 -162
30MAR26 62.50 C 8.36 8.47 8.36 9.02 +0.27 42 26 542 -24
30MAR26 65.00 C 0.00 0.00 0.00 7.75 +0.34 43 0 555 0
30MAR26 67.50 C 0.00 0.00 0.00 6.51 +0.27 43 0 798 0
30MAR26 70.00 C 4.80 4.80 4.80 5.52 +0.25 43 1 14,711 0
30MAR26 72.50 C 4.15 4.15 4.12 4.67 +0.19 44 13 4,649 +13
30MAR26 75.00 C 3.51 3.92 3.49 3.97 +0.21 45 392 7,389 +225
30MAR26 77.50 C 0.00 0.00 0.00 3.33 +0.14 45 0 2,241 0
30MAR26 80.00 C 2.55 2.55 2.50 2.78 +0.05 45 18 1,159 +16
30MAR26 82.50 C 2.18 2.18 2.17 2.32 +0.01 45 30 2,865 -11
30MAR26 85.00 C 1.84 1.84 1.84 1.94 -0.04 46 30 2,522 +30
30MAR26 87.50 C 1.56 1.56 1.56 1.62 -0.08 46 8 475 0
30MAR26 90.00 C 1.47 1.56 1.47 1.35 -0.11 46 127 5,098 +93
30MAR26 92.50 C 0.00 0.00 0.00 1.13 -0.12 47 0 475 0
30MAR26 95.00 C 0.00 0.00 0.00 0.95 -0.12 47 0 345 0
30MAR26 97.50 C 0.00 0.00 0.00 0.79 -0.14 47 0 756 0
30MAR26 100.00 C 0.00 0.00 0.00 0.67 -0.13 48 0 396 0
30MAR26 102.50 C 0.00 0.00 0.00 0.56 -0.14 48 0 867 0
30MAR26 105.00 C 0.00 0.00 0.00 0.47 -0.14 48 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.40 -0.13 49 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.34 -0.13 49 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 0.29 -0.12 49 0 54 0
30MAR26 115.00 C 0.43 0.43 0.43 0.25 -0.12 50 6 52 0
29JUN26 41.00 C 0.00 0.00 0.00 27.45 +0.51 47 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 26.58 +0.50 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.79 +0.62 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.83 +0.51 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.97 +0.51 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.10 +0.49 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.25 +0.47 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.43 +0.47 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.34 +0.18 42 0 524 0
29JUN26 50.00 C 0.00 0.00 0.00 19.82 +0.34 45 0 41 0
29JUN26 52.50 C 0.00 0.00 0.00 17.95 +0.35 45 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 16.24 +0.42 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.14 -0.03 42 0 185 0
29JUN26 60.00 C 0.00 0.00 0.00 12.51 -0.06 41 0 79 0
29JUN26 62.50 C 10.88 10.88 10.88 11.48 +0.24 43 25 25 +10
29JUN26 65.00 C 0.00 0.00 0.00 10.29 +0.35 44 0 108 0
29JUN26 67.50 C 0.00 0.00 0.00 9.42 +0.58 45 0 159 0
29JUN26 70.00 C 0.00 0.00 0.00 8.21 +0.33 44 0 625 0
29JUN26 72.50 C 0.00 0.00 0.00 7.33 +0.31 45 0 847 0
29JUN26 75.00 C 0.00 0.00 0.00 6.58 +0.31 45 0 4,915 0
29JUN26 77.50 C 0.00 0.00 0.00 5.81 +0.20 45 0 511 0
29JUN26 80.00 C 0.00 0.00 0.00 5.20 +0.10 46 0 1,296 0
29JUN26 82.50 C 4.35 4.35 4.35 4.66 +0.13 46 2 231 +2
29JUN26 85.00 C 3.95 3.95 3.81 4.18 +0.05 46 68 944 +63
29JUN26 87.50 C 0.00 0.00 0.00 3.71 +0.02 47 0 2,597 0
29JUN26 90.00 C 3.23 3.23 3.23 3.30 -0.02 47 45 1,115 +45
29JUN26 92.50 C 3.01 3.01 3.01 2.93 -0.06 47 30 439 0
29JUN26 95.00 C 0.00 0.00 0.00 2.53 -0.09 47 0 16,607 0
29JUN26 97.50 C 0.00 0.00 0.00 2.25 -0.11 47 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 2.00 -0.14 47 0 355 0
29JUN26 102.50 C 0.00 0.00 0.00 1.78 -0.16 47 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 1.59 -0.17 47 0 40 0
29JUN26 107.50 C 0.00 0.00 0.00 1.42 -0.18 47 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 1.27 -0.19 48 0 131 0
29JUN26 112.50 C 1.38 1.38 1.38 1.17 -0.21 48 34 307 +34
29JUN26 115.00 C 0.00 0.00 0.00 1.01 -0.21 48 0 172 0
29JUN26 117.50 C 0.00 0.00 0.00 0.94 -0.18 48 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.82 -0.21 48 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.73 -0.22 48 0 0 0
29JUN26 125.00 C 1.00 1.02 1.00 0.66 -0.22 49 30 60 +30
29JUN26 127.50 C 0.00 0.00 0.00 0.60 -0.22 49 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.54 -0.22 49 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 24.29 +0.42 47 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 23.48 +0.38 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.77 +0.42 47 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 22.00 +0.40 46 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 21.29 +0.40 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 19.54 +0.38 46 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 17.94 +0.41 46 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 16.33 +0.32 45 0 0 0
29SEP26 60.00 C 14.30 14.77 14.30 14.86 +0.30 45 24 915 +24
29SEP26 62.50 C 0.00 0.00 0.00 13.49 +0.24 44 0 13 0
29SEP26 65.00 C 0.00 0.00 0.00 12.36 +0.32 45 1 472 -1
29SEP26 67.50 C 0.00 0.00 0.00 11.27 +0.28 45 0 603 0
29SEP26 70.00 C 9.89 9.89 9.89 10.30 +0.30 45 30 477 0
29SEP26 72.50 C 0.00 0.00 0.00 9.42 +0.30 45 0 42 0
29SEP26 75.00 C 0.00 0.00 0.00 8.62 +0.28 45 0 188 0
29SEP26 77.50 C 0.00 0.00 0.00 7.91 +0.22 46 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 7.27 +0.28 46 0 792 0
29SEP26 82.50 C 0.00 0.00 0.00 6.64 +0.21 46 0 41 0
29SEP26 85.00 C 5.76 5.76 5.76 6.11 +0.32 47 2 62 -1
29SEP26 87.50 C 0.00 0.00 0.00 5.64 +0.34 47 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 5.27 +0.46 48 0 15 0
29SEP26 92.50 C 0.00 0.00 0.00 4.90 +0.58 48 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 4.54 +0.70 49 0 122 0
29SEP26 97.50 C 0.00 0.00 0.00 4.25 +0.76 49 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 4.00 +0.86 49 0 56 0
29SEP26 102.50 C 0.00 0.00 0.00 3.75 +0.88 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.50 +0.89 50 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 3.39 +1.03 51 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 3.12 +0.93 51 0 130 0
29SEP26 112.50 C 0.00 0.00 0.00 2.95 +0.99 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.79 +1.01 52 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 2.63 +1.02 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.56 +1.11 53 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.45 +1.11 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.35 +1.13 54 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.25 +1.14 55 0 0 0
29SEP26 130.00 C 1.83 1.83 1.83 2.08 +1.09 55 15 15 +15
30DEC26 48.00 C 0.00 0.00 0.00 23.95 +0.40 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.26 +0.40 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.60 +0.42 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.84 +0.31 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.46 +0.44 46 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 17.91 +0.33 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.59 0.00 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.14 +0.28 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.28 +0.54 45 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 13.23 +0.50 46 0 354 0
30DEC26 70.00 C 0.00 0.00 0.00 12.28 +0.50 46 0 271 0
30DEC26 72.50 C 0.00 0.00 0.00 11.41 +0.47 46 0 0 0
30DEC26 75.00 C 10.37 10.37 10.37 10.62 +0.52 46 30 30 +30
30DEC26 77.50 C 0.00 0.00 0.00 9.87 +0.50 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.97 +0.26 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.57 +0.46 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.78 +0.23 46 0 5 0
30DEC26 87.50 C 0.00 0.00 0.00 7.28 +0.20 47 0 0 0
30DEC26 90.00 C 6.32 6.60 6.32 6.78 +0.17 47 20 37 +10
30DEC26 92.50 C 0.00 0.00 0.00 6.41 +0.21 47 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 6.05 +0.33 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.69 +0.29 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.33 +0.26 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.05 +0.27 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.80 +0.30 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.55 +0.33 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.30 +0.35 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.05 +0.31 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.86 +0.31 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 3.70 +0.33 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.54 +0.36 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 3.37 +0.38 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 3.22 +0.39 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.06 +0.35 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.92 +0.33 52 0 0 0
TOTAL CALL 6,114 178,749 -444
12DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 87 13 90 -13
12DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 229 0
12DEC25 62.50 P 0.13 0.14 0.08 0.04 -0.06 54 35 346 -1
12DEC25 65.00 P 0.66 0.70 0.21 0.26 -0.21 50 686 1,409 +267
12DEC25 67.50 P 1.40 1.40 1.40 1.12 -0.49 47 9 275 -6
12DEC25 70.00 P 3.86 3.86 3.86 3.00 -0.60 49 2 162 -2
12DEC25 72.50 P 0.00 0.00 0.00 5.38 -0.55 56 0 32 0
12DEC25 75.00 P 0.00 0.00 0.00 7.85 -0.53 0 0 1 -1
12DEC25 77.50 P 0.00 0.00 0.00 10.35 -0.51 0 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 12.85 -0.54 0 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 15.35 -0.54 0 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 17.85 -0.54 0 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 20.35 -0.54 0 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 22.85 -0.54 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 25.35 -0.54 0 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
19DEC25 57.50 P 0.08 0.08 0.08 0.03 -0.01 47 3 9 +3
19DEC25 60.00 P 0.19 0.19 0.14 0.11 -0.04 45 39 26 +4
19DEC25 62.50 P 0.50 0.50 0.30 0.33 -0.11 43 50 101 +37
19DEC25 65.00 P 1.15 1.15 0.80 0.86 -0.24 42 43 152 +42
19DEC25 67.50 P 0.00 0.00 0.00 1.91 -0.40 41 3 95 0
19DEC25 70.00 P 4.35 4.35 4.35 3.51 -0.54 41 2 2 +2
19DEC25 72.50 P 0.00 0.00 0.00 5.65 -0.51 44 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 7.96 -0.51 46 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 10.38 -0.51 47 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 12.88 -0.51 56 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 15.38 -0.51 64 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 17.88 -0.51 72 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 20.38 -0.51 79 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 22.88 -0.56 86 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 25.38 -0.56 93 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 124 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 119 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 114 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 110 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 105 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 101 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 93 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 89 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 293 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 538 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,241 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 539 0
30DEC25 47.00 P 0.03 0.03 0.03 0.01 0.00 58 77 418 -53
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,805 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 503 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7,565 0
30DEC25 52.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 4,768 0
30DEC25 55.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 4,383 0
30DEC25 57.50 P 0.20 0.20 0.20 0.16 0.00 42 200 4,356 0
30DEC25 60.00 P 0.45 0.47 0.30 0.36 -0.03 41 174 4,111 -2
30DEC25 62.50 P 0.89 0.93 0.62 0.73 -0.09 39 214 2,770 +101
30DEC25 65.00 P 1.89 2.46 1.30 1.37 -0.20 37 427 7,389 +196
30DEC25 67.50 P 2.50 2.50 2.50 2.45 -0.35 36 1,002 4,339 -2
30DEC25 70.00 P 4.80 4.80 4.43 3.95 -0.64 36 19 5,633 -4
30DEC25 72.50 P 0.00 0.00 0.00 5.80 -0.71 34 15 3,419 0
30DEC25 75.00 P 0.00 0.00 0.00 8.15 -0.73 39 30 968 0
30DEC25 77.50 P 10.70 10.70 10.70 10.48 -0.56 40 1 441 -1
30DEC25 80.00 P 0.00 0.00 0.00 13.28 -0.11 59 0 819 0
30DEC25 82.50 P 0.00 0.00 0.00 15.38 -0.51 46 0 859 0
30DEC25 85.00 P 0.00 0.00 0.00 17.88 -0.53 51 0 106 0
30DEC25 87.50 P 0.00 0.00 0.00 20.38 -0.63 57 0 388 -39
30DEC25 90.00 P 0.00 0.00 0.00 22.88 -0.56 62 0 3 -59
30DEC25 92.50 P 0.00 0.00 0.00 25.38 -0.56 66 0 3 0
30DEC25 95.00 P 0.00 0.00 0.00 27.85 -0.54 0 0 4 -11
30DEC25 97.50 P 0.00 0.00 0.00 30.35 -0.54 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 32.85 -0.54 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 35.35 -0.54 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 37.85 -0.54 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 40.35 -0.54 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.85 -0.54 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 45.35 -0.54 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 47.85 -0.54 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 130 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 0.00 40 0 81 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 82 0
29JAN26 49.00 P 0.00 0.00 0.00 0.05 0.00 40 0 192 0
29JAN26 50.00 P 0.00 0.00 0.00 0.07 0.00 40 0 260 0
29JAN26 52.50 P 0.33 0.33 0.32 0.16 -0.02 39 18 531 0
29JAN26 55.00 P 0.52 0.55 0.51 0.34 -0.05 39 53 427 +15
29JAN26 57.50 P 0.81 0.85 0.70 0.67 -0.06 40 205 877 +116
29JAN26 60.00 P 1.50 1.50 1.16 1.14 -0.15 39 10 1,364 +6
29JAN26 62.50 P 2.19 2.19 2.04 1.84 -0.18 39 112 1,205 -3
29JAN26 65.00 P 3.37 3.37 2.71 2.74 -0.24 39 1,415 3,345 +1,352
29JAN26 67.50 P 4.41 4.41 4.34 4.01 -0.32 39 8 651 0
29JAN26 70.00 P 6.20 6.20 5.45 5.48 -0.38 40 54 429 -23
29JAN26 72.50 P 0.00 0.00 0.00 7.26 -0.44 41 15 539 0
29JAN26 75.00 P 0.00 0.00 0.00 9.20 -0.40 41 30 458 0
29JAN26 77.50 P 0.00 0.00 0.00 11.25 -0.45 42 0 318 0
29JAN26 80.00 P 0.00 0.00 0.00 13.38 -0.50 41 0 274 0
29JAN26 82.50 P 0.00 0.00 0.00 15.70 -0.46 42 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 18.06 -0.36 43 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 20.47 -0.54 44 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 23.01 -0.43 50 0 79 0
29JAN26 92.50 P 0.00 0.00 0.00 25.39 -0.55 47 0 75 0
29JAN26 95.00 P 0.00 0.00 0.00 27.89 -0.50 50 0 33 0
29JAN26 97.50 P 0.00 0.00 0.00 30.40 -0.49 54 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 32.89 -0.50 56 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 35.36 -0.53 56 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.89 -0.51 62 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 40.39 -0.50 65 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.89 -0.50 68 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.38 -0.51 69 0 8 0
29JAN26 115.00 P 0.00 0.00 0.00 47.99 -0.40 80 0 0 -15
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 0.01 -0.01 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 18 0
26FEB26 48.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.20 -0.03 41 0 185 0
26FEB26 50.00 P 0.00 0.00 0.00 0.26 -0.04 41 0 546 0
26FEB26 52.50 P 0.00 0.00 0.00 0.48 -0.06 41 0 308 0
26FEB26 55.00 P 0.85 0.85 0.85 0.81 -0.08 41 34 534 +34
26FEB26 57.50 P 1.50 1.50 1.50 1.25 -0.15 40 27 625 +27
26FEB26 60.00 P 2.12 2.12 2.12 1.87 -0.17 40 1 860 0
26FEB26 62.50 P 3.03 3.04 2.59 2.63 -0.23 39 22 874 +18
26FEB26 65.00 P 4.14 4.14 3.59 3.65 -0.33 39 109 1,078 +99
26FEB26 67.50 P 0.00 0.00 0.00 4.92 -0.34 39 0 1,639 0
26FEB26 70.00 P 0.00 0.00 0.00 6.42 -0.38 40 0 352 0
26FEB26 72.50 P 0.00 0.00 0.00 8.28 -0.22 42 0 70 0
26FEB26 75.00 P 0.00 0.00 0.00 10.01 -0.37 42 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 11.95 -0.44 42 0 32 0
26FEB26 80.00 P 0.00 0.00 0.00 14.10 -0.39 43 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.35 -0.32 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.59 -0.32 45 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.88 -0.32 46 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.30 -0.24 48 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.72 -0.39 50 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.90 -0.65 43 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.40 -0.62 46 0 30 0
30MAR26 37.00 P 0.17 0.17 0.17 0.02 -0.01 43 4 338 +4
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 0.00 44 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 613 0
30MAR26 43.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.18 -0.02 43 0 580 0
30MAR26 45.00 P 0.00 0.00 0.00 0.23 -0.02 43 0 254 0
30MAR26 46.00 P 0.00 0.00 0.00 0.29 -0.03 43 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.37 -0.03 43 0 1,199 0
30MAR26 48.00 P 0.00 0.00 0.00 0.45 -0.04 43 0 419 0
30MAR26 49.00 P 0.00 0.00 0.00 0.56 -0.04 43 0 747 0
30MAR26 50.00 P 0.00 0.00 0.00 0.67 -0.05 43 0 809 0
30MAR26 52.50 P 0.00 0.00 0.00 1.04 -0.07 43 0 1,010 0
30MAR26 55.00 P 0.00 0.00 0.00 1.54 -0.10 43 0 2,133 0
30MAR26 57.50 P 2.11 2.11 2.11 2.12 -0.15 43 13 701 +13
30MAR26 60.00 P 3.30 3.30 2.86 2.86 -0.20 42 14 4,379 0
30MAR26 62.50 P 4.15 4.16 3.75 3.80 -0.22 42 94 862 +4
30MAR26 65.00 P 5.34 5.34 5.21 4.92 -0.26 42 43 2,968 +38
30MAR26 67.50 P 0.00 0.00 0.00 6.23 -0.29 43 0 5,079 0
30MAR26 70.00 P 8.17 8.30 8.17 7.68 -0.36 43 53 7,600 0
30MAR26 72.50 P 0.00 0.00 0.00 9.30 -0.35 43 0 1,872 0
30MAR26 75.00 P 0.00 0.00 0.00 11.04 -0.44 43 0 2,343 0
30MAR26 77.50 P 0.00 0.00 0.00 13.08 -0.33 45 0 4,265 0
30MAR26 80.00 P 0.00 0.00 0.00 14.60 -1.33 42 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 17.02 -0.44 45 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 19.18 -0.45 45 0 109 0
30MAR26 87.50 P 0.00 0.00 0.00 21.39 -0.44 46 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 23.63 -0.44 46 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 25.98 -0.38 47 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.29 -0.39 47 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 30.50 -0.54 44 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.10 -0.51 49 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 35.57 -0.48 50 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 37.95 -0.60 49 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.45 -0.59 51 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.95 -0.60 53 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.45 -0.60 55 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.99 -0.56 58 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.25 -0.19 39 0 733 0
29JUN26 42.00 P 0.00 0.00 0.00 0.31 -0.21 39 0 103 0
29JUN26 43.00 P 0.00 0.00 0.00 0.40 -0.23 39 0 168 0
29JUN26 44.00 P 0.00 0.00 0.00 0.50 -0.25 40 0 74 0
29JUN26 45.00 P 0.00 0.00 0.00 0.61 -0.23 40 0 78 0
29JUN26 46.00 P 0.00 0.00 0.00 0.74 -0.29 40 0 17 0
29JUN26 47.00 P 0.00 0.00 0.00 0.89 -0.30 40 0 244 0
29JUN26 48.00 P 0.00 0.00 0.00 1.06 -0.30 41 0 186 0
29JUN26 49.00 P 1.75 1.75 1.65 1.24 -0.33 41 40 192 0
29JUN26 50.00 P 0.00 0.00 0.00 1.46 -0.34 41 0 3,492 0
29JUN26 52.50 P 0.00 0.00 0.00 2.07 -0.36 42 0 314 0
29JUN26 55.00 P 0.00 0.00 0.00 2.84 -0.32 42 0 304 0
29JUN26 57.50 P 0.00 0.00 0.00 3.77 -0.25 43 0 571 0
29JUN26 60.00 P 5.02 5.02 5.00 4.72 -0.20 43 21 629 +21
29JUN26 62.50 P 0.00 0.00 0.00 5.73 -0.35 43 0 145 0
29JUN26 65.00 P 7.50 7.50 7.50 7.08 -0.04 44 1 4,053 0
29JUN26 67.50 P 8.90 8.90 8.86 8.45 -0.23 44 3 719 +2
29JUN26 70.00 P 0.00 0.00 0.00 9.90 -0.32 44 0 5,344 0
29JUN26 72.50 P 0.00 0.00 0.00 11.73 -0.06 46 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 13.44 -0.08 46 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 15.31 -0.05 47 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 17.21 -0.05 47 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 19.18 -0.05 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.21 -0.04 48 0 19 0
29JUN26 87.50 P 22.88 22.91 22.78 22.78 -0.62 46 40 477 +40
29JUN26 90.00 P 0.00 0.00 0.00 25.40 -0.04 49 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 27.73 +0.12 51 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 29.33 -0.47 47 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.55 -0.48 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.84 -0.45 47 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 36.30 -0.26 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.47 -0.39 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.80 -0.40 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.16 -0.39 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.54 -0.61 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.99 -0.76 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 50.47 -0.56 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.88 -0.65 47 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 55.38 -0.63 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.88 -0.63 50 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.37 -0.64 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.86 -0.70 51 0 0 0
29SEP26 46.00 P 2.02 2.02 2.02 1.83 -0.15 44 2 42 0
29SEP26 47.00 P 0.00 0.00 0.00 2.06 -0.14 44 0 15 0
29SEP26 48.00 P 2.39 2.39 2.39 2.29 -0.15 44 30 80 -5
29SEP26 49.00 P 2.63 2.63 2.63 2.55 -0.17 44 34 90 0
29SEP26 50.00 P 0.00 0.00 0.00 2.84 -0.18 45 0 183 0
29SEP26 52.50 P 0.00 0.00 0.00 3.58 -0.20 45 0 141 0
29SEP26 55.00 P 0.00 0.00 0.00 4.43 -0.21 45 0 224 0
29SEP26 57.50 P 5.49 5.49 5.49 5.36 -0.23 45 12 95 +8
29SEP26 60.00 P 0.00 0.00 0.00 6.39 -0.27 44 0 278 0
29SEP26 62.50 P 0.00 0.00 0.00 7.45 -0.40 44 0 183 0
29SEP26 65.00 P 9.45 9.45 9.45 8.81 -0.35 44 24 432 0
29SEP26 67.50 P 0.00 0.00 0.00 10.18 -0.39 45 0 985 0
29SEP26 70.00 P 0.00 0.00 0.00 11.67 -0.29 45 0 380 0
29SEP26 72.50 P 0.00 0.00 0.00 13.46 -0.05 46 0 333 0
29SEP26 75.00 P 0.00 0.00 0.00 15.14 -0.07 46 0 99 0
29SEP26 77.50 P 0.00 0.00 0.00 16.94 -0.04 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.55 -0.28 46 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 20.70 -0.03 47 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 22.66 -0.03 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.65 -0.04 48 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 26.72 -0.01 49 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 28.79 -0.02 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.91 -0.01 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.04 -0.03 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.24 -0.02 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 37.00 -0.46 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.35 -0.34 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.53 -0.43 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.78 -0.44 47 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 46.08 -0.44 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.43 -0.40 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.77 -0.41 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.16 -0.42 47 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 55.54 -0.47 47 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.97 -0.64 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 60.39 -0.62 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.44 -0.12 55 0 0 0
30DEC26 48.00 P 3.41 3.41 3.34 3.25 -0.17 45 22 36 +22
30DEC26 49.00 P 0.00 0.00 0.00 3.54 -0.12 45 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 3.86 +0.01 45 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 4.68 -0.07 45 0 20 0
30DEC26 55.00 P 0.00 0.00 0.00 5.50 -0.07 45 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 6.54 -0.14 45 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 7.65 -0.15 45 0 174 0
30DEC26 62.50 P 0.00 0.00 0.00 8.82 -0.20 44 0 245 0
30DEC26 65.00 P 0.00 0.00 0.00 10.14 -0.30 45 0 239 0
30DEC26 67.50 P 0.00 0.00 0.00 11.54 -0.33 45 0 116 0
30DEC26 70.00 P 0.00 0.00 0.00 13.01 -0.29 45 0 812 0
30DEC26 72.50 P 0.00 0.00 0.00 14.60 -0.30 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.44 -0.05 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.21 -0.14 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.03 +0.01 47 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 21.90 -0.02 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.83 0.00 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.77 -0.04 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.78 +0.61 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.82 -0.03 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.89 -0.03 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.99 -0.04 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.13 -0.03 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.29 -0.03 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.47 -0.03 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.69 -0.03 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 44.62 -0.32 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 46.74 -0.60 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 49.01 -0.44 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 51.39 -0.33 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 53.57 -0.43 47 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 55.89 -0.43 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 58.12 -0.58 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 60.47 -0.64 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 63.44 -0.12 50 0 0 0
TOTAL PUT 5,607 179,624 +2,231
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$ 66.75
30DEC25 40.00 C 0.00 0.00 0.00 26.75 -1.06 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 25.83 -0.99 76 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 24.90 -0.88 94 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 23.82 -1.09 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 22.83 -1.09 60 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 21.83 -0.95 54 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 20.76 -1.02 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 19.85 -1.23 61 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 18.86 -0.93 60 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 17.78 -1.01 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 16.78 -1.01 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 14.28 -1.22 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 11.87 -0.95 37 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 9.44 -0.93 37 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 7.14 -0.88 37 0 40 0
30DEC25 62.50 C 0.00 0.00 0.00 5.07 -0.80 37 0 6 0
30DEC25 65.00 C 3.35 3.55 3.35 3.30 -0.76 36 6 17 -3
30DEC25 67.50 C 2.07 2.15 1.82 1.98 -0.57 36 96 206 +46
30DEC25 70.00 C 1.42 1.42 1.08 1.12 -0.40 37 310 1,453 +121
30DEC25 72.50 C 0.65 0.67 0.60 0.60 -0.23 37 703 2,186 -110
30DEC25 75.00 C 0.40 0.40 0.32 0.28 -0.14 37 146 1,934 +5
30DEC25 77.50 C 0.25 0.25 0.22 0.12 -0.07 37 501 1,184 -264
30DEC25 80.00 C 0.13 0.13 0.12 0.05 -0.03 37 26 1,925 -26
30DEC25 82.50 C 0.10 0.11 0.10 0.02 -0.02 37 50 1,190 +17
30DEC25 85.00 C 0.11 0.11 0.11 0.01 -0.01 39 15 1,535 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 359 0
30DEC25 90.00 C 0.02 0.02 0.01 0.01 0.00 47 16 5,963 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,532 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3,011 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 973 0
30DEC25 100.00 C 0.01 0.01 0.01 0.01 0.00 62 45 21,812 +45
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,708 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5,664 0
30DEC25 107.50 C 0.03 0.03 0.03 0.01 0.00 71 70 1,012 +70
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,886 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,273 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 89 0 618 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 99 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 103 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 106 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 108 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 110 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 112 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 114 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 116 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 120 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 122 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 124 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 126 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 128 0 45 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 130 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 133 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 135 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 137 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 139 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 140 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 142 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 143 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 145 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 147 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 148 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 150 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 26.92 -0.96 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 25.93 -0.95 43 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 24.93 -0.96 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 23.94 -0.97 40 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 22.83 -1.09 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 21.83 -1.50 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 20.84 -1.52 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.87 -1.52 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.91 -1.51 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.94 -1.51 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.98 -1.51 31 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.64 -1.40 39 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.36 -1.29 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.20 -0.85 39 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.23 -0.78 39 0 30 0
29JAN26 62.50 C 6.33 6.33 6.33 6.46 -0.73 39 100 100 +100
29JAN26 65.00 C 0.00 0.00 0.00 4.95 -0.68 39 0 4 0
29JAN26 67.50 C 3.80 3.80 3.65 3.69 -0.58 39 646 747 +646
29JAN26 70.00 C 2.94 2.94 2.94 2.75 -0.45 40 19 328 +19
29JAN26 72.50 C 2.23 2.32 2.02 1.99 -0.36 40 165 417 +150
29JAN26 75.00 C 1.63 1.73 1.43 1.38 -0.28 40 71 691 +58
29JAN26 77.50 C 1.27 1.27 1.27 0.94 -0.21 40 3 511 +3
29JAN26 80.00 C 0.94 0.94 0.80 0.62 -0.16 40 30 531 +30
29JAN26 82.50 C 0.00 0.00 0.00 0.41 -0.11 40 0 472 0
29JAN26 85.00 C 0.52 0.52 0.52 0.26 -0.08 40 3 534 +3
29JAN26 87.50 C 0.00 0.00 0.00 0.16 -0.06 39 0 519 0
29JAN26 90.00 C 0.31 0.32 0.31 0.10 -0.04 40 9 366 0
29JAN26 92.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 819 0
29JAN26 95.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 190 0
29JAN26 97.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.02 0.00 41 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 546 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 26.98 -1.34 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 25.99 -1.52 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 25.02 -1.52 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 24.06 -1.51 38 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 23.09 -1.51 40 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.13 -1.51 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.20 -1.48 44 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.24 -1.48 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.27 -1.49 42 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.34 -1.36 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.41 -1.46 42 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.19 -1.36 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.06 -1.27 42 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.14 -0.77 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.36 -0.70 42 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 7.79 -0.61 43 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 6.36 -0.63 42 0 62 0
26FEB26 67.50 C 0.00 0.00 0.00 5.14 -0.57 42 0 106 0
26FEB26 70.00 C 0.00 0.00 0.00 4.15 -0.48 43 0 2,680 0
26FEB26 72.50 C 3.65 3.65 3.40 3.35 -0.36 43 23 87 +21
26FEB26 75.00 C 0.00 0.00 0.00 2.62 -0.30 43 0 101 0
26FEB26 77.50 C 2.41 2.41 2.27 2.02 -0.25 43 23 157 -2
26FEB26 80.00 C 1.88 1.88 1.88 1.55 -0.20 43 4 264 +4
26FEB26 82.50 C 1.55 1.55 1.55 1.18 -0.16 43 15 241 +15
26FEB26 85.00 C 1.27 1.27 1.27 0.89 -0.12 43 10 261 -10
26FEB26 87.50 C 0.00 0.00 0.00 0.66 -0.10 43 0 406 0
26FEB26 90.00 C 0.00 0.00 0.00 0.49 -0.08 43 0 163 0
26FEB26 92.50 C 0.00 0.00 0.00 0.36 -0.06 43 0 45 0
26FEB26 95.00 C 0.00 0.00 0.00 0.27 -0.04 43 0 300 0
26FEB26 97.50 C 0.00 0.00 0.00 0.19 -0.04 43 0 46 0
26FEB26 100.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 154 0
26FEB26 102.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 27.27 -1.51 49 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.32 -1.49 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.36 -1.50 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.42 -1.48 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 23.47 -1.48 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.69 -1.31 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.61 -1.45 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.74 -1.39 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.84 -1.37 46 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.95 -1.35 46 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.03 -1.37 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.92 -1.31 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.97 -1.22 44 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.14 -1.14 44 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 10.49 -0.69 44 0 130 0
30MAR26 62.50 C 0.00 0.00 0.00 9.05 -0.58 45 0 0 0
30MAR26 65.00 C 7.59 7.59 7.59 7.66 -0.61 44 15 30 +15
30MAR26 67.50 C 6.40 6.45 6.40 6.45 -0.58 44 31 60 +30
30MAR26 70.00 C 0.00 0.00 0.00 5.46 -0.50 44 0 1,129 0
30MAR26 72.50 C 4.76 4.76 4.76 4.61 -0.44 45 15 5,050 +15
30MAR26 75.00 C 4.11 4.20 4.11 3.86 -0.38 45 30 487 +17
30MAR26 77.50 C 3.43 3.63 3.43 3.18 -0.33 45 45 628 +45
30MAR26 80.00 C 0.00 0.00 0.00 2.61 -0.28 45 0 597 0
30MAR26 82.50 C 0.00 0.00 0.00 2.13 -0.24 45 0 1,188 0
30MAR26 85.00 C 0.00 0.00 0.00 1.73 -0.21 45 0 814 0
30MAR26 87.50 C 0.00 0.00 0.00 1.40 -0.18 45 0 74 0
30MAR26 90.00 C 0.00 0.00 0.00 1.13 -0.15 45 0 3,876 0
30MAR26 92.50 C 0.00 0.00 0.00 0.91 -0.12 45 0 178 0
30MAR26 95.00 C 0.00 0.00 0.00 0.73 -0.10 45 0 234 0
30MAR26 97.50 C 0.00 0.00 0.00 0.58 -0.09 44 0 424 0
30MAR26 100.00 C 0.00 0.00 0.00 0.45 -0.08 44 0 808 0
30MAR26 102.50 C 0.00 0.00 0.00 0.36 -0.05 44 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.28 -0.05 44 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.23 -0.03 44 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.18 -0.03 44 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 0.14 -0.03 44 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 81 0
30MAR26 120.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.05 0.00 45 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.04 0.00 45 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.03 0.00 45 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.02 0.00 44 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 28.28 -1.25 53 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.25 -1.39 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.36 -1.35 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.48 -1.33 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.65 -1.28 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.81 -1.24 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.93 -1.26 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.11 -1.24 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.34 -1.20 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.55 -1.09 48 0 0 0
29JUN26 50.00 C 19.88 19.95 19.70 19.76 -1.14 47 310 310 +310
29JUN26 52.50 C 0.00 0.00 0.00 17.86 -1.11 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.11 -1.08 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.51 -0.84 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.96 -0.96 45 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 11.80 -0.77 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.44 -0.57 46 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 9.28 -0.55 46 0 79 0
29JUN26 70.00 C 8.42 8.42 8.42 8.25 -0.52 46 5 267 -3
29JUN26 72.50 C 0.00 0.00 0.00 7.34 -0.48 46 0 2,806 0
29JUN26 75.00 C 0.00 0.00 0.00 6.54 -0.45 46 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 5.83 -0.40 46 0 219 0
29JUN26 80.00 C 0.00 0.00 0.00 5.19 -0.31 46 0 5,531 0
29JUN26 82.50 C 4.69 4.69 4.69 4.57 -0.28 46 1 327 0
29JUN26 85.00 C 4.16 4.16 4.16 4.02 -0.26 46 30 90 +30
29JUN26 87.50 C 0.00 0.00 0.00 3.54 -0.22 46 0 249 0
29JUN26 90.00 C 0.00 0.00 0.00 3.10 -0.21 46 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 2.72 -0.18 46 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 2.39 -0.16 46 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 2.09 -0.14 46 0 160 0
29JUN26 100.00 C 0.00 0.00 0.00 1.83 -0.12 46 0 185 0
29JUN26 102.50 C 0.00 0.00 0.00 1.55 -0.16 46 0 890 0
29JUN26 105.00 C 0.00 0.00 0.00 1.36 -0.09 46 0 143 0
29JUN26 107.50 C 0.00 0.00 0.00 1.19 -0.08 46 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.04 -0.07 46 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.90 -0.07 46 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.79 -0.06 46 0 64 0
29JUN26 117.50 C 0.00 0.00 0.00 0.69 -0.05 46 0 33 0
29JUN26 120.00 C 0.00 0.00 0.00 0.60 -0.05 46 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.53 -0.03 46 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.46 -0.03 46 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.41 -0.02 46 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.36 -0.01 46 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.31 -0.02 46 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.27 -0.02 46 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.24 -0.01 46 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.21 -0.01 46 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.18 -0.02 46 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 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 44 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 45 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 46 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 28.74 -0.87 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.91 -0.86 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.09 -0.85 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.29 -0.84 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.50 -0.83 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.73 -0.81 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.97 -0.80 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.22 -0.79 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.49 -0.78 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.15 -0.40 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.16 -1.12 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.54 -0.99 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.04 -0.86 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.46 -0.97 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.03 -0.96 46 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 13.91 -0.67 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.64 -0.57 47 0 9 0
29SEP26 67.50 C 0.00 0.00 0.00 11.52 -0.56 46 0 25 0
29SEP26 70.00 C 0.00 0.00 0.00 10.51 -0.54 46 0 205 0
29SEP26 72.50 C 0.00 0.00 0.00 9.60 -0.51 47 0 320 0
29SEP26 75.00 C 0.00 0.00 0.00 8.78 -0.47 47 0 365 0
29SEP26 77.50 C 0.00 0.00 0.00 8.03 -0.45 47 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 7.35 -0.40 47 0 495 0
29SEP26 82.50 C 0.00 0.00 0.00 6.71 -0.34 47 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 6.10 -0.30 47 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 5.54 -0.28 47 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 5.03 -0.26 47 0 54 0
29SEP26 92.50 C 0.00 0.00 0.00 4.56 -0.24 47 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 4.02 -0.34 46 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 3.64 -0.20 46 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 3.31 -0.18 46 0 795 0
29SEP26 102.50 C 0.00 0.00 0.00 3.00 -0.16 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.72 -0.15 46 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.47 -0.13 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.24 -0.12 46 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.03 -0.11 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.84 -0.10 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.67 -0.09 46 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.51 -0.09 46 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.37 -0.08 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.25 -0.07 46 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.13 -0.07 46 0 12 0
30DEC26 48.00 C 0.00 0.00 0.00 23.73 - 46 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 23.06 -0.76 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.41 -0.74 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.84 -0.72 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.36 -0.69 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.97 -0.66 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.67 -0.63 46 0 0 0
30DEC26 62.50 C 15.50 15.50 15.40 15.67 -0.73 47 9 10 +9
30DEC26 65.00 C 0.00 0.00 0.00 14.52 -0.50 47 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 13.33 -0.61 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.36 -0.58 47 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 11.45 -0.56 47 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 10.62 -0.54 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.85 -0.52 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.17 -0.48 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.52 -0.41 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.89 -0.36 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.29 -0.34 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.74 -0.32 47 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 6.23 -0.30 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.75 -0.28 47 0 1 0
TOTAL CALL 3,596 123,771 +1,406
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 60 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 575 0
30DEC25 55.00 P 0.11 0.11 0.11 0.03 +0.01 38 15 631 -10
30DEC25 57.50 P 0.00 0.00 0.00 0.10 +0.03 37 0 1,309 0
30DEC25 60.00 P 0.34 0.43 0.34 0.29 +0.07 37 48 1,309 +31
30DEC25 62.50 P 0.73 0.81 0.72 0.73 +0.15 37 208 2,439 -21
30DEC25 65.00 P 1.28 1.60 1.28 1.53 +0.29 37 103 1,829 +29
30DEC25 67.50 P 2.50 2.76 2.42 2.73 +0.49 38 107 1,274 +5
30DEC25 70.00 P 3.70 4.49 3.70 4.33 +0.66 38 282 2,970 -143
30DEC25 72.50 P 6.00 6.00 6.00 6.42 +1.08 41 10 1,765 0
30DEC25 75.00 P 8.50 8.50 8.50 8.44 +0.83 37 5 5,845 0
30DEC25 77.50 P 11.09 11.09 11.09 11.09 +1.19 50 4 1,813 -4
30DEC25 80.00 P 13.44 13.44 13.44 13.43 +0.74 51 11 2,488 0
30DEC25 82.50 P 0.00 0.00 0.00 15.87 +0.63 54 0 1,768 0
30DEC25 85.00 P 0.00 0.00 0.00 18.25 +0.66 0 7 9,669 -3,248
30DEC25 87.50 P 0.00 0.00 0.00 20.88 +1.08 67 0 757 -44
30DEC25 90.00 P 22.89 23.68 22.64 23.37 +1.07 72 52 2,451 -1,190
30DEC25 92.50 P 25.50 25.50 25.50 25.88 +1.08 78 2 486 -4
30DEC25 95.00 P 0.00 0.00 0.00 28.38 +1.08 83 0 131 -925
30DEC25 97.50 P 30.85 30.85 30.85 30.89 +1.09 89 54 910 -201
30DEC25 100.00 P 33.35 33.35 33.35 33.37 +1.07 91 20 4,429 -20
30DEC25 102.50 P 0.00 0.00 0.00 35.87 +1.07 96 0 830 0
30DEC25 105.00 P 38.35 38.35 38.35 38.38 +1.08 101 10 0 -10
30DEC25 107.50 P 40.85 40.85 40.85 40.87 +1.07 105 10 0 -10
30DEC25 110.00 P 0.00 0.00 0.00 43.38 +1.08 110 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 45.87 +1.07 113 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 48.36 +1.06 116 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 50.87 +1.07 121 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 53.37 +1.07 125 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 55.87 +1.07 128 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 58.37 +1.07 132 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 60.87 +1.07 135 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 63.37 +1.07 138 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 65.87 +1.07 142 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 68.33 +1.03 140 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 70.97 +1.17 158 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 73.34 +1.04 147 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 75.91 +1.11 159 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 78.33 +1.03 152 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 80.95 +1.15 169 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 83.32 +1.00 156 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 85.89 +1.08 168 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 88.56 +1.26 186 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 90.99 +1.01 184 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 93.50 +1.20 187 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 95.83 +1.03 171 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 98.25 +0.90 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 100.76 +0.96 159 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 103.26 +0.96 161 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 105.75 +0.95 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 108.25 +0.95 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 110.83 +1.03 185 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 113.25 +0.95 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 115.83 +1.01 189 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 118.47 +1.17 209 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 120.83 +1.03 194 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 123.34 +1.04 198 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 125.82 +1.02 196 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 128.40 +1.05 210 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 130.96 +1.16 219 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 133.30 +1.00 199 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JAN26 48.00 P 0.15 0.15 0.13 0.04 +0.01 40 155 330 +155
29JAN26 49.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 78 0
29JAN26 50.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 1,571 0
29JAN26 52.50 P 0.00 0.00 0.00 0.18 +0.03 40 0 280 0
29JAN26 55.00 P 0.00 0.00 0.00 0.39 +0.07 40 0 108 0
29JAN26 57.50 P 0.86 0.86 0.86 0.72 +0.10 40 1 249 0
29JAN26 60.00 P 1.24 1.30 1.24 1.26 +0.19 40 16 255 0
29JAN26 62.50 P 0.00 0.00 0.00 1.98 +0.26 40 0 195 0
29JAN26 65.00 P 2.74 3.04 2.74 2.99 +0.39 40 22 357 0
29JAN26 67.50 P 4.00 4.35 4.00 4.23 +0.49 40 119 894 +116
29JAN26 70.00 P 5.92 5.92 5.92 5.75 +0.58 40 8 1,021 -8
29JAN26 72.50 P 0.00 0.00 0.00 7.42 +0.55 39 0 334 0
29JAN26 75.00 P 0.00 0.00 0.00 9.33 +0.68 39 0 299 0
29JAN26 77.50 P 0.00 0.00 0.00 11.41 +0.75 39 0 721 0
29JAN26 80.00 P 0.00 0.00 0.00 13.67 +0.86 40 0 1,282 0
29JAN26 82.50 P 0.00 0.00 0.00 16.27 +1.03 47 0 739 0
29JAN26 85.00 P 0.00 0.00 0.00 18.58 +0.99 47 0 1,571 0
29JAN26 87.50 P 0.00 0.00 0.00 21.04 +1.20 51 1 258 -1
29JAN26 90.00 P 0.00 0.00 0.00 23.50 +1.19 53 0 210 0
29JAN26 92.50 P 0.00 0.00 0.00 26.00 +1.20 57 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 28.39 +1.01 56 0 1,166 -30
29JAN26 97.50 P 0.00 0.00 0.00 30.95 +1.15 62 0 492 -38
29JAN26 100.00 P 0.00 0.00 0.00 33.50 +1.20 68 0 46 -15
29JAN26 102.50 P 0.00 0.00 0.00 35.87 +1.07 65 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 38.50 +1.20 74 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 40.87 +1.07 71 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 43.50 +1.20 80 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.87 +1.07 77 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 48.50 +1.20 85 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 50.87 +1.07 82 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 53.37 +1.07 84 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 55.87 +1.07 87 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 58.37 +1.07 89 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.16 +0.03 43 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.21 +0.04 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.28 +0.05 43 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.35 +0.06 43 0 7 0
26FEB26 52.50 P 0.00 0.00 0.00 0.61 +0.08 43 0 285 0
26FEB26 55.00 P 1.05 1.05 1.05 1.01 +0.14 43 15 501 +15
26FEB26 57.50 P 1.50 1.56 1.50 1.56 +0.20 43 19 128 0
26FEB26 60.00 P 0.00 0.00 0.00 2.29 +0.30 43 0 108 0
26FEB26 62.50 P 3.02 3.13 3.02 3.13 +0.34 43 21 161 +21
26FEB26 65.00 P 4.01 4.20 4.01 4.21 +0.42 42 216 631 +216
26FEB26 67.50 P 5.20 5.20 5.20 5.48 +0.56 42 3 1,170 +3
26FEB26 70.00 P 0.00 0.00 0.00 6.98 +0.57 43 0 3,888 0
26FEB26 72.50 P 0.00 0.00 0.00 8.57 +0.51 42 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 10.36 +0.65 42 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 12.67 +1.08 46 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 14.78 +1.19 47 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 16.92 +1.24 48 0 339 0
26FEB26 85.00 P 0.00 0.00 0.00 19.15 +1.31 48 7 11 +7
26FEB26 87.50 P 0.00 0.00 0.00 21.42 +1.35 49 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.74 +1.39 49 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 26.08 +1.17 50 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.51 +1.13 51 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.98 +1.17 53 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 33.50 +1.20 56 0 13 0
26FEB26 102.50 P 0.00 0.00 0.00 36.00 +1.20 59 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
30MAR26 42.00 P 0.39 0.39 0.39 0.14 +0.02 45 15 45 +15
30MAR26 43.00 P 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.23 +0.04 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.28 +0.03 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.36 +0.05 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.44 +0.05 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.54 +0.07 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.65 +0.07 44 0 2 0
30MAR26 50.00 P 0.91 0.93 0.91 0.78 +0.08 44 223 227 +223
30MAR26 52.50 P 1.27 1.27 1.27 1.19 +0.12 45 60 80 +15
30MAR26 55.00 P 0.00 0.00 0.00 1.73 +0.16 45 0 45 0
30MAR26 57.50 P 2.43 2.43 2.43 2.42 +0.27 45 5 803 0
30MAR26 60.00 P 3.20 3.23 3.20 3.26 +0.36 45 17 636 +17
30MAR26 62.50 P 4.18 4.20 4.18 4.21 +0.40 44 64 2,043 +49
30MAR26 65.00 P 5.24 5.24 5.24 5.33 +0.44 44 1 2,309 +1
30MAR26 67.50 P 6.50 6.70 6.50 6.63 +0.49 44 2 1,426 +1
30MAR26 70.00 P 8.03 8.03 8.03 8.11 +0.56 44 1 994 -1
30MAR26 72.50 P 9.80 9.80 9.80 9.91 +0.63 46 5 6,133 0
30MAR26 75.00 P 0.00 0.00 0.00 11.75 +0.95 47 0 3,756 0
30MAR26 77.50 P 0.00 0.00 0.00 13.63 +1.06 47 0 626 0
30MAR26 80.00 P 0.00 0.00 0.00 15.63 +1.13 48 0 1,026 0
30MAR26 82.50 P 0.00 0.00 0.00 17.68 +1.17 48 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 19.80 +1.23 48 0 3,476 0
30MAR26 87.50 P 0.00 0.00 0.00 21.99 +1.27 49 0 474 0
30MAR26 90.00 P 0.00 0.00 0.00 24.19 +1.29 49 0 4,741 0
30MAR26 92.50 P 0.00 0.00 0.00 26.50 +1.35 50 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 29.25 +1.04 55 0 1,250 0
30MAR26 97.50 P 0.00 0.00 0.00 31.15 +1.16 50 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 33.65 +0.60 52 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 36.03 +1.19 52 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 38.50 +1.19 54 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 41.00 +1.20 56 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 43.50 +1.20 58 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 46.00 +1.20 60 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 48.50 +1.20 62 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 50.87 +1.07 60 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 53.50 +1.20 66 0 8 0
30MAR26 122.50 P 0.00 0.00 0.00 55.87 +1.07 64 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 58.50 +1.20 70 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 61.00 +1.20 71 0 2 0
30MAR26 130.00 P 0.00 0.00 0.00 63.50 +1.20 73 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 65.87 +1.07 71 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 68.33 +1.03 71 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 70.97 +1.17 77 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 73.34 +1.04 74 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 75.91 +1.11 78 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 78.33 +1.03 77 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 80.95 +1.15 82 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 83.50 +1.18 85 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 85.89 +1.08 84 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 88.56 +1.26 90 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 90.99 +1.01 89 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 93.50 +1.20 91 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 95.83 +1.03 86 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 98.25 +0.90 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 100.76 +0.96 84 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 103.26 +0.96 85 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 105.75 +0.95 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 108.25 +0.95 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 110.83 +1.03 93 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 113.25 +0.95 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 115.83 +1.01 96 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 118.47 +1.17 103 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 120.83 +1.03 98 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 123.34 +1.04 99 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 125.82 +1.02 99 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 128.40 +1.05 104 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 131.00 +1.20 109 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 133.30 +1.00 101 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.48 +0.06 46 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.56 +0.06 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.67 +0.08 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.79 +0.08 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.91 +0.08 46 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 1.07 +0.15 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.23 +0.12 46 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 1.40 +0.12 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.60 +0.15 46 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 1.82 +0.16 46 0 0 0
29JUN26 50.00 P 2.07 2.27 2.07 2.05 +0.17 46 1,370 1,523 +1,168
29JUN26 52.50 P 0.00 0.00 0.00 2.72 +0.28 46 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.49 +0.38 46 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.26 +0.34 46 0 280 0
29JUN26 60.00 P 0.00 0.00 0.00 5.32 +0.46 46 0 522 0
29JUN26 62.50 P 6.35 6.48 6.35 6.39 +0.47 46 17 658 +17
29JUN26 65.00 P 7.40 7.72 7.40 7.59 +0.50 45 75 1,240 +55
29JUN26 67.50 P 0.00 0.00 0.00 8.91 +0.52 45 0 353 0
29JUN26 70.00 P 0.00 0.00 0.00 10.35 +0.54 45 0 598 0
29JUN26 72.50 P 12.00 12.00 12.00 12.15 +0.78 47 8 3,867 +3
29JUN26 75.00 P 0.00 0.00 0.00 13.86 +0.97 47 5 3,594 +5
29JUN26 77.50 P 0.00 0.00 0.00 15.68 +1.04 47 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 17.39 +0.63 47 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 19.48 +1.08 48 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 21.04 +1.17 46 1 179 +1
29JUN26 87.50 P 22.98 23.00 22.98 23.54 +1.68 48 5 240 0
29JUN26 90.00 P 0.00 0.00 0.00 25.63 +1.18 49 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 27.77 +1.21 49 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 29.95 +1.24 49 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 32.16 +1.26 49 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 34.40 +1.28 49 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 36.68 +1.02 49 0 174 0
29JUN26 105.00 P 0.00 0.00 0.00 38.97 +1.33 49 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 41.31 +1.36 49 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 43.69 +1.16 49 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 46.11 +1.17 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.50 +1.12 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.01 +1.18 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.50 +1.19 53 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 56.00 +1.20 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.50 +1.20 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.00 +1.20 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 63.50 +1.20 59 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 65.96 +1.16 59 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.33 +1.03 57 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 70.97 +1.17 62 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.34 +1.04 60 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 75.96 +1.16 64 0 0 -2
29JUN26 145.00 P 0.00 0.00 0.00 78.33 +1.03 62 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.95 +1.15 66 0 0 -33
29JUN26 150.00 P 0.00 0.00 0.00 83.50 +1.18 69 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 85.89 +1.08 67 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.56 +1.26 72 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 90.99 +1.01 72 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.50 +1.20 73 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.83 +1.03 70 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.25 +0.90 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.76 +0.96 69 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.26 +0.96 70 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 105.75 +0.95 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 108.25 +0.95 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 110.83 +1.03 76 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 113.25 +0.95 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 115.83 +1.01 77 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 118.47 +1.17 82 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 120.83 +1.03 79 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 123.34 +1.04 80 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 125.82 +1.02 81 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 128.40 +1.05 84 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 131.00 +1.20 87 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 133.30 +1.00 82 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.02 +0.08 47 0 40 0
29SEP26 41.00 P 1.46 1.46 1.46 1.18 +0.11 47 15 20 +15
29SEP26 42.00 P 0.00 0.00 0.00 1.35 +0.12 47 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.52 +0.11 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.70 +0.12 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.93 +0.16 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.16 +0.16 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.39 +0.16 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.64 +0.18 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.93 +0.21 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.23 +0.27 47 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 4.01 +0.36 47 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 4.86 +0.41 47 0 144 0
29SEP26 57.50 P 0.00 0.00 0.00 5.78 +0.41 46 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 6.81 +0.42 46 0 47 0
29SEP26 62.50 P 7.90 8.00 7.90 7.99 +0.46 46 7 244 +7
29SEP26 65.00 P 9.20 9.20 9.10 9.24 +0.47 46 52 321 +52
29SEP26 67.50 P 0.00 0.00 0.00 10.60 +0.49 46 0 304 0
29SEP26 70.00 P 0.00 0.00 0.00 12.06 +0.52 46 0 1,338 0
29SEP26 72.50 P 0.00 0.00 0.00 13.84 +0.74 47 0 752 0
29SEP26 75.00 P 0.00 0.00 0.00 15.51 +0.87 47 0 496 0
29SEP26 77.50 P 0.00 0.00 0.00 17.29 +0.98 47 0 494 0
29SEP26 80.00 P 0.00 0.00 0.00 19.11 +1.02 48 0 3,023 0
29SEP26 82.50 P 0.00 0.00 0.00 21.01 +1.05 48 0 379 0
29SEP26 85.00 P 0.00 0.00 0.00 22.94 +1.08 48 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 24.92 +1.11 48 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 26.91 +1.10 48 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 29.01 +1.16 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 31.10 +1.18 49 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 33.25 +1.20 49 0 409 0
29SEP26 100.00 P 0.00 0.00 0.00 35.39 +1.21 49 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 37.60 +1.27 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 39.83 +1.27 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 42.10 +1.28 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.33 +1.28 49 0 361 0
29SEP26 112.50 P 0.00 0.00 0.00 46.63 +1.18 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.10 +1.34 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.32 +1.31 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.73 +1.40 49 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 56.00 +1.03 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 58.58 +1.18 50 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 61.03 +1.17 51 0 100 0
30DEC26 48.00 P 3.33 3.53 3.33 3.57 - 47 250 250 -
30DEC26 49.00 P 0.00 0.00 0.00 3.87 +0.30 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.18 +0.33 47 0 162 0
30DEC26 52.50 P 0.00 0.00 0.00 4.92 +0.34 46 0 0 0
30DEC26 55.00 P 5.80 5.80 5.80 5.72 +0.20 45 1 2 +1
30DEC26 57.50 P 0.00 0.00 0.00 6.93 +0.43 46 0 71 0
30DEC26 60.00 P 8.00 8.00 8.00 7.98 +0.42 46 1 8 +1
30DEC26 62.50 P 9.00 9.00 9.00 9.14 +0.45 45 5 9 +5
30DEC26 65.00 P 10.60 10.60 10.60 10.53 +0.48 46 10 13 +10
30DEC26 67.50 P 12.00 12.00 12.00 11.92 +0.48 46 5 21 +5
30DEC26 70.00 P 13.36 13.60 13.36 13.41 +0.52 46 8 8 +8
30DEC26 72.50 P 0.00 0.00 0.00 15.13 +0.52 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.80 +0.86 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.54 +0.87 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.21 +0.77 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.12 +0.92 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.06 +0.92 47 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.04 +1.04 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 28.01 +0.97 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.00 +0.91 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.10 +1.01 48 0 0 0
TOTAL PUT 3,779 140,722 -3,686
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$ 9.72
30DEC25 5.00 C 0.00 0.00 0.00 4.76 -0.06 154 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.56 -0.01 174 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.23 -0.09 80 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.99 -0.07 104 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.75 -0.06 107 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.48 -0.09 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.33 +0.03 128 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.00 -0.05 83 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.76 -0.06 82 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.53 -0.03 83 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.23 -0.08 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.02 -0.04 64 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.76 -0.05 52 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.53 -0.04 52 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.28 -0.03 45 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.03 -0.02 37 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.80 -0.02 34 0 1 0
30DEC25 9.25 C 0.00 0.00 0.00 0.59 +0.01 31 0 129 0
30DEC25 9.50 C 0.33 0.33 0.33 0.41 -0.01 30 28 5,088 0
30DEC25 9.75 C 0.23 0.25 0.23 0.27 0.00 30 16 1,554 0
30DEC25 10.00 C 0.00 0.00 0.00 0.16 0.00 29 0 2,668 0
30DEC25 10.50 C 0.07 0.07 0.03 0.05 -0.01 29 103 1,779 +32
30DEC25 11.00 C 0.00 0.00 0.00 0.02 0.00 33 0 975 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 37 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 52 0 672 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,244 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 110 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 118 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 126 0 11 0
29JAN26 7.50 C 0.00 0.00 0.00 2.30 -0.02 48 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.07 +0.01 47 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.81 0.00 40 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.59 0.00 40 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.32 -0.01 31 0 1 0
29JAN26 8.75 C 0.00 0.00 0.00 1.13 +0.01 33 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.94 +0.01 33 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.76 +0.01 32 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.59 -0.01 31 0 2 0
29JAN26 9.75 C 0.00 0.00 0.00 0.48 +0.01 33 0 20 0
29JAN26 10.00 C 0.35 0.35 0.32 0.37 +0.01 32 6 1,262 +4
29JAN26 10.50 C 0.19 0.19 0.19 0.21 +0.01 33 5 286 0
29JAN26 11.00 C 0.10 0.10 0.10 0.11 0.00 33 3 587 0
29JAN26 11.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 123 0
29JAN26 12.00 C 0.00 0.00 0.00 0.03 0.00 34 0 347 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 32 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 0.00 0.00 0.00 0.01 0.00 48 0 145 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 55 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.32 -0.02 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.08 -0.01 36 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.89 +0.01 40 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.64 -0.02 35 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.43 0.00 34 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.26 0.00 36 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.06 -0.02 34 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.90 +0.01 34 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.76 +0.01 34 0 400 0
26FEB26 9.75 C 0.00 0.00 0.00 0.64 +0.02 34 0 818 0
26FEB26 10.00 C 0.49 0.49 0.49 0.52 -0.01 34 3 1,051 +3
26FEB26 10.50 C 0.00 0.00 0.00 0.35 0.00 34 0 652 0
26FEB26 11.00 C 0.23 0.23 0.23 0.22 0.00 34 5 345 +5
26FEB26 11.50 C 0.00 0.00 0.00 0.14 +0.01 34 0 407 0
26FEB26 12.00 C 0.00 0.00 0.00 0.08 0.00 34 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.05 0.00 34 0 38 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 0.00 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 4.77 -0.05 46 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.63 +0.06 80 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.27 -0.05 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.03 -0.04 41 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.88 +0.05 64 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.54 -0.03 39 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.33 +0.03 47 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.09 +0.04 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.86 +0.04 44 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.61 +0.05 40 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.41 +0.06 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.18 +0.02 40 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.94 +0.06 36 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.73 +0.02 35 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.53 +0.03 35 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.36 +0.03 35 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 1.19 -0.01 35 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 1.03 +0.01 34 0 70 0
30MAR26 9.50 C 0.00 0.00 0.00 0.89 0.00 34 300 584 +290
30MAR26 9.75 C 0.00 0.00 0.00 0.77 -0.01 34 300 3,459 +300
30MAR26 10.00 C 0.00 0.00 0.00 0.67 0.00 35 0 1,811 0
30MAR26 10.50 C 0.00 0.00 0.00 0.48 -0.01 35 0 360 0
30MAR26 11.00 C 0.00 0.00 0.00 0.34 -0.01 35 0 304 0
30MAR26 11.50 C 0.24 0.24 0.24 0.23 -0.01 34 60 1,793 +19
30MAR26 12.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 2,596 0
30MAR26 12.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 1,582 0
30MAR26 13.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.05 0.00 35 0 265 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 0.00 35 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 0.00 35 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 3.20 +0.03 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.97 +0.02 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.74 +0.02 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.59 +0.06 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.33 +0.02 36 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.14 +0.04 35 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 2.01 +0.06 38 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.78 -0.03 35 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.64 +0.02 36 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.51 +0.05 36 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.32 0.00 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.21 +0.01 35 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 1.09 -0.02 35 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 0.98 +0.01 35 0 129 0
29JUN26 10.50 C 0.00 0.00 0.00 0.80 +0.01 36 0 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.63 -0.01 35 0 2,226 0
29JUN26 11.50 C 0.00 0.00 0.00 0.50 0.00 36 0 553 0
29JUN26 12.00 C 0.42 0.42 0.42 0.39 0.00 35 1 508 -1
29JUN26 12.50 C 0.00 0.00 0.00 0.30 0.00 35 0 124 0
29JUN26 13.00 C 0.00 0.00 0.00 0.23 -0.01 35 0 490 0
29JUN26 13.50 C 0.00 0.00 0.00 0.18 0.00 35 0 88 0
29JUN26 14.00 C 0.00 0.00 0.00 0.14 0.00 36 0 81 0
29JUN26 14.50 C 0.00 0.00 0.00 0.11 0.00 36 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 0.00 35 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 0.00 35 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 0.00 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 2.63 +0.02 38 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.45 +0.01 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.29 +0.01 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.07 -0.04 36 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 1.92 -0.03 37 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.77 -0.05 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.65 -0.03 37 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.50 -0.05 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.39 -0.04 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.25 -0.06 36 0 2,824 0
29SEP26 10.00 C 0.00 0.00 0.00 1.12 -0.09 36 0 24 0
29SEP26 10.50 C 0.00 0.00 0.00 0.95 -0.07 36 0 0 0
29SEP26 11.00 C 0.79 0.81 0.79 0.80 -0.06 36 2 18 +2
29SEP26 11.50 C 0.00 0.00 0.00 0.65 -0.07 36 0 5,317 0
29SEP26 12.00 C 0.00 0.00 0.00 0.54 -0.06 36 0 11,386 0
29SEP26 12.50 C 0.00 0.00 0.00 0.44 -0.07 36 0 113 0
29SEP26 13.00 C 0.00 0.00 0.00 0.36 -0.08 36 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.30 -0.06 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 -0.06 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 -0.04 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.04 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.65 -0.12 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.46 -0.13 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.31 -0.13 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.15 -0.14 35 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.98 -0.16 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.85 -0.16 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.71 -0.16 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.67 -0.08 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.50 -0.14 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.45 -0.07 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.29 -0.13 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.16 -0.11 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.99 -0.08 37 0 5,502 0
30DEC26 11.50 C 0.00 0.00 0.00 0.85 -0.07 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.73 -0.06 37 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 0.62 -0.06 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.53 -0.06 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.45 -0.07 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.39 -0.06 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.33 -0.06 37 0 2 0
TOTAL CALL 832 93,587 +654
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 120 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 104 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 523 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 283 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 273 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,828 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 552 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 470 0
30DEC25 8.75 P 0.03 0.03 0.03 0.02 -0.01 30 6 598 -1
30DEC25 9.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 5,950 0
30DEC25 9.25 P 0.10 0.10 0.10 0.09 -0.01 29 1 2,804 -1
30DEC25 9.50 P 0.19 0.19 0.18 0.17 -0.01 30 325 5,770 +242
30DEC25 9.75 P 0.00 0.00 0.00 0.26 -0.03 27 0 1,308 0
30DEC25 10.00 P 0.43 0.43 0.43 0.43 0.00 30 1 1,690 0
30DEC25 10.50 P 0.89 0.89 0.86 0.81 -0.04 28 21 1,052 -20
30DEC25 11.00 P 1.35 1.37 1.35 1.28 0.00 0 15 875 -5
30DEC25 11.50 P 0.00 0.00 0.00 1.79 -0.03 42 0 3,670 0
30DEC25 12.00 P 0.00 0.00 0.00 2.28 0.00 0 0 433 -402
30DEC25 12.50 P 0.00 0.00 0.00 2.86 +0.12 81 0 0 -213
30DEC25 13.00 P 0.00 0.00 0.00 3.36 +0.01 90 0 0 -75
30DEC25 13.50 P 0.00 0.00 0.00 3.81 +0.02 83 0 0 -18
30DEC25 14.00 P 0.00 0.00 0.00 4.28 -0.01 0 0 0 -20
30DEC25 14.50 P 0.00 0.00 0.00 4.80 +0.01 92 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.28 -0.01 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.78 -0.01 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.28 -0.01 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.78 0.00 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.28 0.00 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 7.78 0.00 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.30 +0.01 132 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 8.86 +0.07 163 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.28 -0.01 0 0 0 -24
30DEC25 19.50 P 0.00 0.00 0.00 9.79 0.00 137 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.28 -0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 0.00 36 0 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 0.00 34 0 12 0
29JAN26 8.25 P 0.05 0.05 0.05 0.04 -0.01 32 5 125 +5
29JAN26 8.50 P 0.00 0.00 0.00 0.07 0.00 32 0 226 0
29JAN26 8.75 P 0.11 0.11 0.11 0.11 -0.01 32 2 135 0
29JAN26 9.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 231 0
29JAN26 9.25 P 0.27 0.27 0.25 0.24 -0.01 32 52 287 +52
29JAN26 9.50 P 0.34 0.36 0.32 0.33 -0.02 31 68 548 +67
29JAN26 9.75 P 0.00 0.00 0.00 0.45 -0.03 31 0 345 0
29JAN26 10.00 P 0.63 0.63 0.63 0.60 -0.02 32 15 306 +15
29JAN26 10.50 P 0.00 0.00 0.00 0.95 -0.01 32 0 379 0
29JAN26 11.00 P 0.00 0.00 0.00 1.35 -0.03 32 0 241 0
29JAN26 11.50 P 0.00 0.00 0.00 1.85 +0.03 39 0 154 0
29JAN26 12.00 P 0.00 0.00 0.00 2.28 -0.08 0 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 2.86 0.00 54 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 3.36 +0.01 60 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 3.81 +0.02 56 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 4.28 -0.01 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.80 +0.01 62 0 0 -24
29JAN26 15.00 P 0.00 0.00 0.00 5.28 -0.01 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.78 -0.01 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.31 +0.02 78 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.78 0.00 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.30 +0.02 82 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 0.00 35 0 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.05 0.00 35 0 11 0
26FEB26 8.00 P 0.00 0.00 0.00 0.07 0.00 34 0 145 0
26FEB26 8.25 P 0.10 0.10 0.10 0.10 -0.01 34 50 254 +1
26FEB26 8.50 P 0.00 0.00 0.00 0.14 -0.01 33 1 291 0
26FEB26 8.75 P 0.21 0.21 0.20 0.20 -0.01 33 121 559 +121
26FEB26 9.00 P 0.29 0.29 0.27 0.27 -0.01 33 36 464 +36
26FEB26 9.25 P 0.36 0.36 0.36 0.36 0.00 33 1 752 +1
26FEB26 9.50 P 0.00 0.00 0.00 0.46 -0.01 33 0 1,912 0
26FEB26 9.75 P 0.00 0.00 0.00 0.58 -0.02 33 0 2,013 0
26FEB26 10.00 P 0.00 0.00 0.00 0.71 -0.03 32 0 765 0
26FEB26 10.50 P 0.00 0.00 0.00 1.05 -0.03 33 0 702 0
26FEB26 11.00 P 0.00 0.00 0.00 1.44 -0.02 34 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 1.85 -0.03 33 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 2.32 -0.04 35 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.86 0.00 45 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.36 +0.01 49 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.81 +0.02 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.28 -0.01 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.80 +0.01 52 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.28 -0.01 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.78 -0.01 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.31 +0.02 65 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 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 36 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 0.00 36 0 199 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 -0.01 35 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 -0.01 35 0 53 0
30MAR26 8.00 P 0.00 0.00 0.00 0.12 -0.02 34 0 503 0
30MAR26 8.25 P 0.18 0.18 0.18 0.17 -0.01 34 4 589 0
30MAR26 8.50 P 0.00 0.00 0.00 0.22 -0.01 34 0 7,640 0
30MAR26 8.75 P 0.00 0.00 0.00 0.28 -0.02 33 0 791 0
30MAR26 9.00 P 0.00 0.00 0.00 0.37 -0.01 34 0 6,496 0
30MAR26 9.25 P 0.00 0.00 0.00 0.46 -0.02 33 0 201 0
30MAR26 9.50 P 0.55 0.55 0.55 0.57 -0.02 33 302 698 +292
30MAR26 9.75 P 0.00 0.00 0.00 0.70 -0.03 34 300 3,532 +300
30MAR26 10.00 P 0.00 0.00 0.00 0.84 -0.03 34 0 1,685 0
30MAR26 10.50 P 0.00 0.00 0.00 1.17 -0.03 34 0 244 0
30MAR26 11.00 P 0.00 0.00 0.00 1.53 -0.04 34 0 130 0
30MAR26 11.50 P 0.00 0.00 0.00 1.95 -0.03 36 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.39 0.00 37 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 2.86 -0.06 39 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 3.36 -0.02 43 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 3.81 -0.05 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.29 0.00 41 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.80 +0.01 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.29 0.00 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.79 0.00 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.31 +0.02 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.78 0.00 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.30 +0.02 60 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 35 0 95 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 0.00 35 0 599 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 -0.01 35 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 7 0
29JUN26 7.75 P 0.24 0.24 0.24 0.22 0.00 35 70 104 -16
29JUN26 8.00 P 0.28 0.28 0.28 0.27 0.00 35 2 155 0
29JUN26 8.25 P 0.00 0.00 0.00 0.34 -0.01 35 0 290 0
29JUN26 8.50 P 0.44 0.44 0.44 0.41 -0.01 34 106 358 +36
29JUN26 8.75 P 0.00 0.00 0.00 0.50 0.00 35 0 299 0
29JUN26 9.00 P 0.00 0.00 0.00 0.59 -0.01 34 0 2,145 0
29JUN26 9.25 P 0.00 0.00 0.00 0.70 -0.01 35 0 188 0
29JUN26 9.50 P 0.84 0.84 0.84 0.83 -0.01 35 5 327 +5
29JUN26 9.75 P 0.00 0.00 0.00 0.95 -0.02 35 0 195 0
29JUN26 10.00 P 0.00 0.00 0.00 1.09 -0.02 35 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.40 +0.01 35 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 1.75 -0.02 35 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.17 +0.02 37 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.47 -0.05 33 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 2.93 -0.10 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.37 -0.04 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.81 -0.05 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.34 +0.05 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.81 +0.01 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.30 -0.03 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.79 -0.03 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.31 +0.02 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.78 0.00 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.30 0.00 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.34 +0.03 36 0 206 0
29SEP26 7.75 P 0.00 0.00 0.00 0.41 +0.04 36 0 357 0
29SEP26 8.00 P 0.00 0.00 0.00 0.49 +0.04 36 0 561 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 +0.04 36 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.68 +0.06 36 0 38 0
29SEP26 8.75 P 0.00 0.00 0.00 0.77 +0.05 35 0 128 0
29SEP26 9.00 P 0.00 0.00 0.00 0.87 +0.04 35 0 19 0
29SEP26 9.25 P 0.00 0.00 0.00 0.99 +0.04 35 0 65 0
29SEP26 9.50 P 0.00 0.00 0.00 1.15 +0.07 36 0 93 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 +0.06 35 0 2,600 0
29SEP26 10.00 P 0.00 0.00 0.00 1.42 +0.06 35 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 1.75 +0.09 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 2.10 +0.10 36 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.47 +0.10 36 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.87 +0.11 37 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.25 +0.08 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.68 +0.08 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.13 +0.08 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.59 +0.08 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.04 +0.05 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.50 +0.02 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.95 -0.02 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.43 -0.01 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.86 -0.06 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.37 -0.02 41 0 0 0
30DEC26 7.50 P 0.46 0.46 0.46 0.46 +0.05 36 15 232 +15
30DEC26 7.75 P 0.00 0.00 0.00 0.54 +0.06 36 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 +0.06 36 0 3 0
30DEC26 8.25 P 0.00 0.00 0.00 0.73 +0.07 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.85 +0.09 37 0 13 0
30DEC26 8.75 P 0.00 0.00 0.00 0.96 +0.10 37 0 73 0
30DEC26 9.00 P 0.00 0.00 0.00 1.09 +0.12 37 0 55 0
30DEC26 9.25 P 0.00 0.00 0.00 1.21 +0.11 37 0 74 0
30DEC26 9.50 P 0.00 0.00 0.00 1.35 +0.12 37 0 5,502 0
30DEC26 9.75 P 0.00 0.00 0.00 1.46 +0.10 36 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.62 +0.11 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.94 +0.13 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.30 +0.15 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.61 +0.10 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.04 +0.16 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.39 +0.10 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.87 +0.17 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.24 +0.10 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.64 +0.06 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.08 +0.04 37 0 0 0
TOTAL PUT 1,524 100,144 +369
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 17.49
30DEC25 9.75 C 0.00 0.00 0.00 7.74 +0.41 0 0 48 0
30DEC25 10.00 C 0.00 0.00 0.00 7.63 +0.62 154 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.01 +0.49 77 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.51 +0.50 66 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.01 +0.49 48 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.51 +0.49 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.99 +0.47 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.65 +0.63 94 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.01 +0.42 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.49 +0.47 0 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 3.03 +0.50 41 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 2.52 +0.46 28 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 2.02 +0.45 22 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 1.56 +0.44 28 0 742 0
30DEC25 16.50 C 0.88 1.11 0.88 1.11 +0.37 26 30 1,198 +15
30DEC25 17.00 C 0.58 0.73 0.51 0.74 +0.29 26 106 4,116 +98
30DEC25 17.50 C 0.30 0.45 0.30 0.46 +0.22 27 136 1,044 +13
30DEC25 18.00 C 0.20 0.28 0.20 0.28 +0.16 29 313 1,845 +157
30DEC25 18.50 C 0.12 0.15 0.12 0.14 +0.08 28 1,920 2,282 +1,820
30DEC25 19.00 C 0.00 0.00 0.00 0.07 +0.04 28 0 1,097 0
30DEC25 19.50 C 0.00 0.00 0.00 0.03 +0.02 28 0 684 0
30DEC25 20.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1,801 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 335 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.51 +0.44 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.04 +0.46 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.65 +0.57 56 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.05 +0.45 26 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.67 +0.65 46 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.08 +0.55 29 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.54 +0.34 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.24 +0.45 34 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.82 +0.41 33 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 1.36 +0.28 28 0 151 0
29JAN26 17.00 C 0.93 0.93 0.93 1.12 +0.32 31 1 92 -1
29JAN26 17.50 C 0.70 0.70 0.70 0.79 +0.21 29 15 689 0
29JAN26 18.00 C 0.60 0.60 0.60 0.58 +0.17 29 5 169 0
29JAN26 18.50 C 0.38 0.38 0.38 0.42 +0.14 30 6 138 0
29JAN26 19.00 C 0.25 0.25 0.25 0.30 +0.12 30 7 622 0
29JAN26 19.50 C 0.00 0.00 0.00 0.20 +0.08 30 0 2,600 0
29JAN26 20.00 C 0.00 0.00 0.00 0.13 +0.05 30 0 241 0
29JAN26 21.00 C 0.08 0.08 0.08 0.06 +0.03 31 60 186 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 364 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 53 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 122 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.53 +0.33 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.04 +0.43 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.65 +0.52 41 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.09 +0.37 26 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.67 +0.42 34 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.18 +0.38 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.75 +0.37 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.41 +0.52 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.93 +0.29 29 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 1.60 +0.26 30 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 1.31 +0.24 30 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 1.06 +0.21 31 0 58 0
26FEB26 18.00 C 0.00 0.00 0.00 0.84 +0.18 31 0 53 0
26FEB26 18.50 C 0.00 0.00 0.00 0.66 +0.16 31 0 95 0
26FEB26 19.00 C 0.00 0.00 0.00 0.51 +0.13 31 0 20 0
26FEB26 19.50 C 0.35 0.35 0.35 0.40 +0.12 32 6 27 0
26FEB26 20.00 C 0.00 0.00 0.00 0.31 +0.10 32 0 28 0
26FEB26 21.00 C 0.00 0.00 0.00 0.17 +0.06 32 0 1 0
26FEB26 22.00 C 0.14 0.14 0.14 0.09 +0.03 32 20 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.83 +0.50 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.63 +0.57 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.04 +0.48 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.60 +0.47 34 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.06 +0.30 0 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 5.55 +0.35 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.11 +0.40 22 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.70 +0.40 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.12 +0.27 18 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 3.67 +0.31 25 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 3.29 +0.29 30 0 316 0
30MAR26 15.00 C 0.00 0.00 0.00 2.88 +0.26 31 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.52 +0.38 32 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.33 +0.40 37 0 340 0
30MAR26 16.50 C 1.75 1.75 1.75 1.89 +0.25 33 90 3,565 +75
30MAR26 17.00 C 0.00 0.00 0.00 1.61 +0.23 33 0 254 0
30MAR26 17.50 C 0.00 0.00 0.00 1.37 +0.21 33 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.15 +0.19 33 0 3,877 0
30MAR26 18.50 C 0.95 0.95 0.95 0.96 +0.17 34 5 798 0
30MAR26 19.00 C 0.80 0.80 0.80 0.80 +0.15 34 5 1,871 0
30MAR26 19.50 C 0.00 0.00 0.00 0.67 +0.14 34 0 554 0
30MAR26 20.00 C 0.00 0.00 0.00 0.57 +0.15 35 0 527 0
30MAR26 21.00 C 0.00 0.00 0.00 0.38 +0.11 35 0 610 0
30MAR26 22.00 C 0.00 0.00 0.00 0.24 +0.07 35 0 4,088 0
30MAR26 23.00 C 0.00 0.00 0.00 0.15 +0.05 35 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.10 +0.04 35 0 171 0
30MAR26 25.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 2,304 0
30MAR26 26.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 35 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 85 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 7.18 +0.46 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.70 +0.38 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.25 +0.41 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.81 +0.36 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.35 +0.37 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.92 +0.34 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.54 +0.38 37 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.19 +0.44 38 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.74 +0.32 36 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.37 +0.36 35 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.11 +0.41 37 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 2.81 +0.38 37 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.44 +0.25 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.20 +0.30 36 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 1.95 +0.27 36 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.74 +0.25 36 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.55 +0.22 36 0 223 0
29JUN26 19.00 C 0.00 0.00 0.00 1.32 +0.16 35 0 514 0
29JUN26 19.50 C 0.00 0.00 0.00 1.23 +0.21 37 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 1.08 +0.19 36 0 1,792 0
29JUN26 21.00 C 0.00 0.00 0.00 0.83 +0.16 36 0 90 0
29JUN26 22.00 C 0.00 0.00 0.00 0.63 +0.13 36 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.47 +0.10 36 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.35 +0.08 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.26 +0.06 36 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.19 +0.04 36 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 +0.03 36 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 +0.03 36 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 5.87 +0.41 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.47 +0.45 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.05 +0.29 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.67 +0.43 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.30 +0.35 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.95 +0.37 35 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.63 +0.32 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.35 +0.25 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.07 +0.34 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.82 +0.33 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.58 +0.31 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.36 +0.29 36 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 2.16 +0.29 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.96 +0.25 36 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.79 +0.25 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.63 +0.23 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.48 +0.21 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.23 +0.18 37 0 122 0
29SEP26 22.00 C 0.00 0.00 0.00 1.04 +0.16 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.87 +0.15 38 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 0.71 +0.12 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.58 +0.11 38 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.46 +0.08 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.38 +0.08 38 0 52 0
30DEC26 12.50 C 0.00 0.00 0.00 5.73 +0.47 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.21 +0.30 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.86 +0.40 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.54 +0.41 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.23 +0.40 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.94 +0.38 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.67 +0.38 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.40 +0.35 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.16 +0.34 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.93 +0.33 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.71 +0.30 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.52 +0.31 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.32 +0.28 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.15 +0.27 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.99 +0.27 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.83 +0.23 36 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.56 +0.22 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.32 +0.15 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.15 +0.18 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.97 +0.12 37 0 0 0
TOTAL CALL 2,725 56,186 +2,177
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3,593 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2,006 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 2,844 0
30DEC25 15.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 1,427 0
30DEC25 16.00 P 0.00 0.00 0.00 0.05 -0.06 29 0 1,154 0
30DEC25 16.50 P 0.17 0.18 0.12 0.12 -0.11 29 65 4,832 -5
30DEC25 17.00 P 0.32 0.37 0.25 0.25 -0.18 28 804 2,341 +10
30DEC25 17.50 P 0.61 0.61 0.54 0.47 -0.26 29 17 1,117 +8
30DEC25 18.00 P 0.00 0.00 0.00 0.77 -0.34 29 0 246 0
30DEC25 18.50 P 0.00 0.00 0.00 1.14 -0.42 29 0 240 0
30DEC25 19.00 P 0.00 0.00 0.00 1.59 -0.45 32 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 2.08 -0.46 38 0 42 0
30DEC25 20.00 P 0.00 0.00 0.00 2.59 -0.45 45 0 135 0
30DEC25 21.00 P 0.00 0.00 0.00 3.62 -0.42 61 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.55 -0.49 60 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.51 -0.53 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.70 -0.34 102 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.56 -0.48 88 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.51 -0.53 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.52 -0.52 87 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.64 -0.40 127 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.65 -0.39 136 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.04 -0.03 31 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.07 -0.05 30 0 167 0
29JAN26 15.50 P 0.18 0.18 0.18 0.13 -0.08 30 20 90 -16
29JAN26 16.00 P 0.00 0.00 0.00 0.22 -0.12 30 0 2,998 0
29JAN26 16.50 P 0.00 0.00 0.00 0.36 -0.15 30 0 627 0
29JAN26 17.00 P 0.64 0.64 0.64 0.54 -0.19 30 2 708 0
29JAN26 17.50 P 0.80 0.80 0.80 0.77 -0.27 30 15 613 +15
29JAN26 18.00 P 0.00 0.00 0.00 1.07 -0.29 31 0 296 0
29JAN26 18.50 P 0.00 0.00 0.00 1.40 -0.31 31 0 140 0
29JAN26 19.00 P 0.00 0.00 0.00 1.79 -0.38 32 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.09 -0.52 26 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.59 -0.48 30 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.63 -0.41 41 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 4.65 -0.39 50 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 5.56 -0.48 48 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.70 -0.34 67 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.67 -0.37 71 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.53 -0.51 59 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.11 -0.06 32 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.18 -0.07 32 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.28 -0.09 32 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.40 -0.12 32 0 130 0
26FEB26 16.50 P 0.00 0.00 0.00 0.57 -0.14 32 0 724 0
26FEB26 17.00 P 0.00 0.00 0.00 0.78 -0.17 33 0 619 0
26FEB26 17.50 P 0.00 0.00 0.00 1.02 -0.21 33 0 709 0
26FEB26 18.00 P 0.00 0.00 0.00 1.31 -0.24 33 0 23 0
26FEB26 18.50 P 0.00 0.00 0.00 1.59 -0.33 32 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 1.90 -0.41 31 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.24 -0.40 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.63 -0.46 28 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.70 -0.38 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.65 -0.39 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.65 -0.39 47 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 6.70 -0.34 55 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.67 -0.37 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.11 -0.04 35 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.17 -0.06 35 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.25 -0.07 35 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.35 -0.09 35 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.48 -0.10 35 0 478 0
30MAR26 16.00 P 0.00 0.00 0.00 0.64 -0.12 35 0 5,346 0
30MAR26 16.50 P 0.00 0.00 0.00 0.83 -0.13 35 0 1,419 0
30MAR26 17.00 P 1.14 1.18 1.13 1.05 -0.16 35 321 1,441 +216
30MAR26 17.50 P 0.00 0.00 0.00 1.30 -0.19 35 0 657 0
30MAR26 18.00 P 0.00 0.00 0.00 1.59 -0.21 36 0 8,913 0
30MAR26 18.50 P 0.00 0.00 0.00 1.85 -0.25 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.13 -0.34 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.49 -0.33 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.00 -0.21 37 0 150 0
30MAR26 21.00 P 0.00 0.00 0.00 3.70 -0.50 33 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.65 -0.46 36 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.65 -0.40 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.70 -0.34 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.67 -0.37 51 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.59 -0.45 50 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 9.52 -0.52 46 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.64 -0.40 60 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.65 -0.39 64 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.19 -0.06 36 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.27 -0.06 36 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.36 -0.08 36 0 104 0
29JUN26 14.00 P 0.00 0.00 0.00 0.47 -0.09 36 0 272 0
29JUN26 14.50 P 0.00 0.00 0.00 0.59 -0.10 36 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.73 -0.12 36 0 442 0
29JUN26 15.50 P 1.02 1.02 1.02 0.89 -0.14 36 20 574 0
29JUN26 16.00 P 0.00 0.00 0.00 1.09 -0.15 36 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 1.31 -0.17 36 0 165 0
29JUN26 17.00 P 0.00 0.00 0.00 1.56 -0.16 36 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.83 -0.21 36 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 2.09 -0.25 36 0 252 0
29JUN26 18.50 P 0.00 0.00 0.00 2.41 -0.26 36 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.75 -0.28 37 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.11 -0.16 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.46 -0.28 37 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.26 -0.21 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.07 -0.27 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.96 -0.27 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.78 -0.36 39 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 7.71 -0.33 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.65 -0.40 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.62 -0.42 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.64 -0.40 47 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.65 -0.39 50 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 -0.05 38 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 -0.06 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.50 -0.08 38 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.63 -0.09 38 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.77 -0.11 38 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.94 -0.12 38 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 1.11 -0.15 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 1.32 -0.16 38 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.53 -0.19 38 0 380 0
29SEP26 16.50 P 0.00 0.00 0.00 1.77 -0.20 38 0 576 0
29SEP26 17.00 P 0.00 0.00 0.00 2.03 -0.22 38 0 575 0
29SEP26 17.50 P 0.00 0.00 0.00 2.30 -0.24 38 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.60 -0.24 39 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 2.89 -0.28 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.22 -0.29 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.56 -0.31 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.91 -0.33 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.65 -0.36 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.44 -0.38 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.27 -0.41 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.13 -0.41 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.03 -0.39 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.95 -0.38 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.86 -0.42 45 0 0 0
30DEC26 12.50 P 0.59 0.59 0.59 0.55 -0.06 37 8 8 +8
30DEC26 13.00 P 0.00 0.00 0.00 0.67 -0.08 37 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.81 -0.10 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.97 -0.11 37 0 0 0
30DEC26 14.50 P 1.23 1.23 1.23 1.15 -0.12 38 20 20 +20
30DEC26 15.00 P 0.00 0.00 0.00 1.34 -0.14 38 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.55 -0.15 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.77 -0.18 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.03 -0.18 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.28 -0.21 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.56 -0.23 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.86 -0.22 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.16 -0.25 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.48 -0.27 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.82 -0.27 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.16 -0.30 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.89 -0.32 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.66 -0.36 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.47 -0.38 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.31 -0.41 41 0 0 0
TOTAL PUT 1,292 62,778 +256
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$ 34.24
30DEC25 22.00 C 0.00 0.00 0.00 12.32 -0.40 91 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.32 -0.40 83 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.32 -0.40 74 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.32 -0.42 66 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.33 -0.40 61 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.33 -0.40 53 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.29 -0.44 30 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.29 -0.38 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.29 -0.38 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 3.29 -0.39 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.31 -0.38 15 0 0 0
30DEC25 33.00 C 1.64 1.64 1.64 1.41 -0.36 16 15 16 +11
30DEC25 34.00 C 0.74 0.74 0.67 0.66 -0.27 15 20 55 +20
30DEC25 35.00 C 0.38 0.38 0.21 0.22 -0.17 15 323 502 +297
30DEC25 36.00 C 0.06 0.06 0.05 0.05 -0.07 15 45 476 +23
30DEC25 37.00 C 0.03 0.03 0.03 0.01 -0.02 15 8 577 0
30DEC25 38.00 C 0.01 0.01 0.01 0.01 0.00 20 34 821 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 303 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 463 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 802 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 712 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 953 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 308 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 602 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JAN26 25.00 C 0.00 0.00 0.00 9.40 -0.39 45 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.40 -0.40 39 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.41 -0.39 35 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.36 -0.45 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.37 -0.38 18 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.38 -0.38 16 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.40 -0.38 15 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.48 -0.36 15 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 1.71 -0.33 17 0 16 0
29JAN26 34.00 C 1.12 1.12 1.12 1.03 -0.23 16 5 35 +5
29JAN26 35.00 C 0.68 0.68 0.54 0.56 -0.16 16 10 30 +10
29JAN26 36.00 C 0.35 0.35 0.35 0.26 -0.12 15 3 171 +3
29JAN26 37.00 C 0.00 0.00 0.00 0.11 -0.06 16 0 297 0
29JAN26 38.00 C 0.09 0.09 0.09 0.04 -0.03 15 6 692 +6
29JAN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 160 0
29JAN26 40.00 C 0.02 0.02 0.02 0.01 0.00 18 10 725 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.46 -0.41 36 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.47 -0.41 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.49 -0.40 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.43 -0.47 15 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.44 -0.38 14 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.47 -0.38 15 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.53 -0.37 15 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.65 -0.36 15 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 1.93 -0.30 16 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 1.28 -0.23 16 0 15 0
26FEB26 35.00 C 0.90 0.94 0.79 0.79 -0.20 16 15 59 +15
26FEB26 36.00 C 0.00 0.00 0.00 0.45 -0.17 16 0 122 0
26FEB26 37.00 C 0.00 0.00 0.00 0.24 -0.11 16 0 380 0
26FEB26 38.00 C 0.19 0.19 0.19 0.12 -0.06 16 1 1,613 0
26FEB26 39.00 C 0.00 0.00 0.00 0.06 -0.03 16 0 234 0
26FEB26 40.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 316 0
26FEB26 41.00 C 0.06 0.06 0.06 0.01 -0.01 16 1 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 47 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.54 -0.40 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.55 -0.40 32 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.57 -0.40 29 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.58 -0.40 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.52 -0.48 17 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.54 -0.38 16 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.60 -0.37 16 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.70 -0.36 16 0 0 0
30MAR26 32.00 C 2.87 2.87 2.87 2.87 -0.35 16 2 16 +2
30MAR26 33.00 C 0.00 0.00 0.00 2.19 -0.29 17 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.56 -0.23 16 0 2 0
30MAR26 35.00 C 1.14 1.14 1.14 1.08 -0.20 17 10 150 0
30MAR26 36.00 C 0.00 0.00 0.00 0.70 -0.19 16 0 77 0
30MAR26 37.00 C 0.50 0.50 0.50 0.44 -0.13 16 315 317 +315
30MAR26 38.00 C 0.34 0.34 0.34 0.26 -0.10 16 5 116 0
30MAR26 39.00 C 0.26 0.26 0.24 0.15 -0.06 16 341 295 -116
30MAR26 40.00 C 0.00 0.00 0.00 0.08 -0.04 16 0 1,867 0
30MAR26 41.00 C 0.12 0.12 0.12 0.04 -0.03 16 3 266 -3
30MAR26 42.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 555 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29JUN26 25.00 C 0.00 0.00 0.00 9.76 -0.40 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.79 -0.39 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.82 -0.39 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.86 -0.40 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.84 -0.37 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.96 -0.35 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.14 -0.33 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.39 -0.31 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.72 -0.28 18 0 0 0
29JUN26 34.00 C 2.39 2.39 2.39 2.13 -0.26 18 1 82 +1
29JUN26 35.00 C 1.69 1.69 1.69 1.63 -0.23 18 2 122 0
29JUN26 36.00 C 0.00 0.00 0.00 1.23 -0.15 18 0 101 0
29JUN26 37.00 C 0.00 0.00 0.00 0.93 -0.16 18 0 82 0
29JUN26 38.00 C 0.00 0.00 0.00 0.67 -0.13 18 0 2,017 0
29JUN26 39.00 C 0.00 0.00 0.00 0.47 -0.11 18 0 8 0
29JUN26 40.00 C 0.00 0.00 0.00 0.33 -0.08 18 0 11 0
29JUN26 41.00 C 0.00 0.00 0.00 0.22 -0.06 18 0 60 0
29JUN26 42.00 C 0.00 0.00 0.00 0.15 -0.04 18 0 88 0
29JUN26 43.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 80 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 149 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 124 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 39 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 9.77 -0.39 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.79 -0.40 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.82 -0.40 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.87 -0.40 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.89 -0.35 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.04 -0.33 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.25 -0.31 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.53 -0.29 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.89 -0.26 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.33 -0.24 18 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 1.86 -0.20 18 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.47 -0.16 18 0 51 0
29SEP26 37.00 C 1.17 1.17 1.17 1.14 -0.14 18 1 8 0
29SEP26 38.00 C 0.00 0.00 0.00 0.90 -0.12 18 0 20 0
29SEP26 39.00 C 0.00 0.00 0.00 0.68 -0.11 18 0 14 0
29SEP26 40.00 C 0.00 0.00 0.00 0.52 -0.08 18 0 31 0
29SEP26 41.00 C 0.00 0.00 0.00 0.39 -0.06 18 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.29 -0.04 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.21 -0.04 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 53 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 9.77 -0.40 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.80 -0.39 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.84 -0.39 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.90 -0.38 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.96 -0.31 18 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.14 -0.28 18 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.38 -0.25 17 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.70 -0.21 17 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.09 -0.28 17 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 2.56 -0.15 17 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.11 -0.12 17 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 1.72 -0.09 17 0 214 0
30DEC26 37.00 C 0.00 0.00 0.00 1.39 -0.07 17 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.14 -0.06 18 0 34 0
30DEC26 39.00 C 0.00 0.00 0.00 0.92 -0.04 18 0 5 0
30DEC26 40.00 C 0.00 0.00 0.00 0.73 -0.02 18 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 0.57 -0.02 18 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.45 -0.01 18 0 20 0
30DEC26 43.00 C 0.00 0.00 0.00 0.34 0.00 17 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.27 0.00 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
TOTAL CALL 1,176 27,414 +589
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 49 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 69 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 264 0
30DEC25 32.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 95 0
30DEC25 33.00 P 0.08 0.11 0.08 0.09 +0.03 15 30 271 +10
30DEC25 34.00 P 0.27 0.38 0.27 0.35 +0.11 15 265 1,280 +256
30DEC25 35.00 P 0.84 0.96 0.84 0.92 +0.22 14 25 1,586 +14
30DEC25 36.00 P 1.80 1.82 1.80 1.82 +0.38 18 24 1,324 -1
30DEC25 37.00 P 0.00 0.00 0.00 2.76 +0.31 0 1 101 -597
30DEC25 38.00 P 0.00 0.00 0.00 3.76 +0.38 0 0 171 0
30DEC25 39.00 P 0.00 0.00 0.00 4.76 +0.38 0 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 5.76 +0.38 0 0 558 -6
30DEC25 41.00 P 0.00 0.00 0.00 6.76 +0.38 0 0 91 0
30DEC25 42.00 P 0.00 0.00 0.00 7.76 +0.38 0 0 61 0
30DEC25 43.00 P 0.00 0.00 0.00 8.76 +0.38 0 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 9.76 +0.38 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.76 +0.38 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.76 +0.38 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.76 +0.38 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.76 +0.38 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.76 +0.38 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 15.76 +0.38 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.26 +0.38 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.76 +0.38 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.26 +0.38 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.76 +0.38 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 16 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 43 0
29JAN26 32.00 P 0.11 0.12 0.11 0.11 +0.03 16 10 55 +10
29JAN26 33.00 P 0.26 0.28 0.26 0.28 +0.07 15 16 620 +16
29JAN26 34.00 P 0.52 0.63 0.52 0.62 +0.13 15 20 419 +1
29JAN26 35.00 P 1.02 1.16 1.01 1.15 +0.19 15 44 425 +29
29JAN26 36.00 P 1.71 1.71 1.71 1.90 +0.26 15 30 348 +10
29JAN26 37.00 P 0.00 0.00 0.00 2.78 +0.30 15 0 198 0
29JAN26 38.00 P 0.00 0.00 0.00 3.76 +0.38 0 0 461 0
29JAN26 39.00 P 0.00 0.00 0.00 4.76 +0.38 0 0 124 -148
29JAN26 40.00 P 0.00 0.00 0.00 5.76 +0.38 0 0 243 0
29JAN26 41.00 P 0.00 0.00 0.00 6.76 +0.38 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.76 +0.38 0 0 17 0
29JAN26 43.00 P 0.00 0.00 0.00 8.76 +0.38 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.76 +0.38 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.76 +0.38 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.76 +0.38 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.76 +0.38 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.76 +0.38 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.76 +0.38 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.76 +0.38 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.26 +0.38 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 0.00 16 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.09 +0.02 16 0 19 0
26FEB26 32.00 P 0.21 0.21 0.21 0.21 +0.04 16 50 250 +50
26FEB26 33.00 P 0.39 0.43 0.39 0.42 +0.07 15 7 395 +5
26FEB26 34.00 P 0.79 0.79 0.78 0.77 +0.08 15 11 621 +8
26FEB26 35.00 P 1.18 1.28 1.18 1.31 +0.16 15 4 2,797 0
26FEB26 36.00 P 0.00 0.00 0.00 2.02 +0.22 15 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.84 +0.30 15 1 95 +1
26FEB26 38.00 P 3.90 3.90 3.90 3.88 +0.46 20 1 166 0
26FEB26 39.00 P 0.00 0.00 0.00 4.76 +0.38 0 0 63 -1
26FEB26 40.00 P 0.00 0.00 0.00 5.76 +0.38 0 0 1 -55
26FEB26 41.00 P 0.00 0.00 0.00 6.76 +0.38 0 0 44 0
26FEB26 42.00 P 0.00 0.00 0.00 7.76 +0.38 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.76 +0.38 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.76 +0.38 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.76 +0.38 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.76 +0.38 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.76 +0.38 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.76 +0.38 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.76 +0.38 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.76 +0.38 0 0 0 0
26FEB26 52.50 P 17.88 17.88 17.88 18.26 +0.38 0 1 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 206 0
30MAR26 28.00 P 0.05 0.05 0.05 0.01 0.00 16 3 75 +3
30MAR26 29.00 P 0.06 0.06 0.06 0.03 0.00 16 3 51 +3
30MAR26 30.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 179 0
30MAR26 31.00 P 0.00 0.00 0.00 0.17 +0.02 16 0 47 0
30MAR26 32.00 P 0.30 0.33 0.30 0.34 +0.05 16 51 451 +50
30MAR26 33.00 P 0.55 0.61 0.55 0.59 +0.07 16 53 383 +8
30MAR26 34.00 P 0.97 0.97 0.97 0.97 +0.08 16 1 173 0
30MAR26 35.00 P 1.50 1.54 1.50 1.48 +0.13 16 68 659 +68
30MAR26 36.00 P 2.20 2.20 2.20 2.16 +0.18 16 15 426 0
30MAR26 37.00 P 0.00 0.00 0.00 2.94 +0.28 16 0 271 0
30MAR26 38.00 P 0.00 0.00 0.00 3.88 +0.39 18 0 223 0
30MAR26 39.00 P 4.76 4.76 4.76 4.76 +0.36 0 9 264 0
30MAR26 40.00 P 0.00 0.00 0.00 5.76 +0.38 0 0 0 -152
30MAR26 41.00 P 0.00 0.00 0.00 6.76 +0.38 0 0 12 -7
30MAR26 42.00 P 0.00 0.00 0.00 7.76 +0.38 0 0 16 0
30MAR26 43.00 P 0.00 0.00 0.00 8.76 +0.38 0 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 9.76 +0.38 0 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 10.76 +0.38 0 0 0 -63
30MAR26 46.00 P 0.00 0.00 0.00 11.76 +0.38 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.76 +0.38 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.76 +0.38 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.76 +0.38 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.76 +0.38 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.26 +0.38 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.76 +0.38 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.26 +0.38 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.76 +0.38 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.16 +0.02 17 0 180 0
29JUN26 29.00 P 0.00 0.00 0.00 0.29 +0.04 18 0 2 0
29JUN26 30.00 P 0.39 0.40 0.39 0.47 +0.06 17 15 116 +15
29JUN26 31.00 P 0.00 0.00 0.00 0.72 +0.08 17 0 257 0
29JUN26 32.00 P 0.00 0.00 0.00 1.05 +0.10 17 0 439 0
29JUN26 33.00 P 1.37 1.37 1.35 1.46 +0.13 17 2 177 +2
29JUN26 34.00 P 0.00 0.00 0.00 2.02 +0.22 18 0 208 0
29JUN26 35.00 P 2.39 2.39 2.39 2.62 +0.20 18 1 242 +1
29JUN26 36.00 P 0.00 0.00 0.00 3.30 +0.24 18 0 240 0
29JUN26 37.00 P 0.00 0.00 0.00 4.04 +0.26 18 0 40 0
29JUN26 38.00 P 4.69 4.69 4.69 4.84 +0.29 18 9 107 +9
29JUN26 39.00 P 0.00 0.00 0.00 5.69 +0.31 18 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 6.58 +0.33 18 0 190 0
29JUN26 41.00 P 0.00 0.00 0.00 7.39 +0.34 14 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 8.31 +0.35 0 0 76 0
29JUN26 43.00 P 0.00 0.00 0.00 9.25 +0.35 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 10.20 +0.36 0 0 120 0
29JUN26 45.00 P 0.00 0.00 0.00 11.16 +0.40 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 12.13 +0.40 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.10 +0.41 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.07 +0.41 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.04 +0.41 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.02 +0.41 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 18.47 +0.42 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.92 +0.40 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.37 +0.41 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.83 +0.40 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.19 +0.02 18 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.31 +0.04 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.48 +0.06 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.70 +0.08 18 0 52 0
29SEP26 31.00 P 0.00 0.00 0.00 0.99 +0.10 18 0 148 0
29SEP26 32.00 P 0.00 0.00 0.00 1.34 +0.12 18 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 1.82 +0.19 18 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 2.34 +0.18 18 0 38 0
29SEP26 35.00 P 0.00 0.00 0.00 2.93 +0.21 18 0 210 0
29SEP26 36.00 P 0.00 0.00 0.00 3.59 +0.24 18 0 72 0
29SEP26 37.00 P 4.20 4.20 4.20 4.30 +0.26 18 1 67 -1
29SEP26 38.00 P 0.00 0.00 0.00 5.07 +0.29 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.88 +0.30 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.65 +0.24 17 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.54 +0.33 17 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.45 +0.34 16 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 9.39 +0.36 16 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 10.32 +0.38 14 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.27 +0.39 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.23 +0.39 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.20 +0.40 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.17 +0.40 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.14 +0.40 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.12 +0.40 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.56 +0.40 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 +0.03 18 0 0 0
30DEC26 26.00 P 0.23 0.23 0.23 0.18 +0.05 18 1 3 +1
30DEC26 27.00 P 0.00 0.00 0.00 0.28 +0.06 18 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 0.43 +0.09 18 0 13 0
30DEC26 29.00 P 0.00 0.00 0.00 0.63 +0.12 18 0 2 0
30DEC26 30.00 P 1.02 1.02 1.02 0.89 +0.15 18 5 18 +5
30DEC26 31.00 P 1.39 1.39 1.39 1.21 +0.19 18 3 20 +3
30DEC26 32.00 P 0.00 0.00 0.00 1.59 +0.21 18 0 44 0
30DEC26 33.00 P 0.00 0.00 0.00 1.99 +0.23 18 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 2.50 +0.25 17 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 3.09 +0.29 18 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 3.73 +0.32 18 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.42 +0.33 17 0 27 0
30DEC26 38.00 P 0.00 0.00 0.00 5.17 +0.34 17 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 5.97 +0.36 17 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.01 +0.38 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.90 +0.38 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.82 +0.39 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.77 +0.40 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.73 +0.40 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.70 +0.39 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.69 +0.40 25 0 0 0
TOTAL PUT 780 23,974 -453
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$ 89.00
30DEC25 46.00 C 0.00 0.00 0.00 43.18 +0.20 129 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 42.23 +0.20 133 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 41.22 +0.23 127 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 40.83 +0.58 169 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 39.00 +0.01 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 36.51 -0.61 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 34.83 +0.92 141 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 31.51 -0.74 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 29.10 +0.08 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 26.54 +0.03 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 24.02 -0.72 0 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 21.51 +0.10 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 19.65 +0.25 74 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 16.63 +0.21 31 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 14.55 +0.09 54 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 11.57 +0.02 0 0 16 0
30DEC25 80.00 C 8.70 8.70 8.70 9.16 -0.03 21 2 115 -2
30DEC25 82.50 C 0.00 0.00 0.00 6.75 +0.24 21 0 47 0
30DEC25 85.00 C 0.00 0.00 0.00 4.43 +0.07 19 0 295 0
30DEC25 87.50 C 2.40 2.40 2.40 2.62 +0.01 20 15 188 0
30DEC25 90.00 C 0.00 0.00 0.00 1.35 -0.01 20 0 159 0
30DEC25 92.50 C 0.57 0.57 0.57 0.61 -0.02 21 2 298 -2
30DEC25 95.00 C 0.24 0.25 0.24 0.23 -0.01 21 105 1,311 +25
30DEC25 97.50 C 0.12 0.12 0.12 0.07 -0.01 21 4 170 0
30DEC25 100.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 80 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 123 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 27 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 37 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 32.63 +0.35 86 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 29.16 -0.51 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 27.34 +0.44 65 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 24.54 -0.20 50 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 22.31 +0.18 53 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.79 0.00 46 0 10 0
29JAN26 72.50 C 0.00 0.00 0.00 16.86 +0.12 26 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 14.81 +0.35 36 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 11.86 -0.01 17 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 9.41 +0.08 16 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 7.35 -0.04 20 0 122 0
29JAN26 85.00 C 0.00 0.00 0.00 5.56 +0.04 22 0 80 0
29JAN26 87.50 C 0.00 0.00 0.00 4.00 +0.07 22 0 92 0
29JAN26 90.00 C 2.69 2.69 2.53 2.73 +0.04 22 22 107 +5
29JAN26 92.50 C 1.66 1.70 1.66 1.80 0.00 23 51 93 -41
29JAN26 95.00 C 1.05 1.07 1.05 1.17 0.00 23 80 252 +15
29JAN26 97.50 C 0.00 0.00 0.00 0.70 +0.01 23 0 256 0
29JAN26 100.00 C 0.00 0.00 0.00 0.40 +0.01 23 0 446 0
29JAN26 102.50 C 0.00 0.00 0.00 0.21 0.00 23 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.11 0.00 23 0 111 0
29JAN26 107.50 C 0.00 0.00 0.00 0.06 0.00 24 0 237 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 0.00 24 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 0.00 25 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.65 -0.02 48 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.34 +0.44 49 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.54 -0.54 34 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.63 +0.32 45 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.10 +0.31 40 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.60 +0.09 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.02 -0.06 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 12.81 +0.81 28 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 9.98 -0.56 20 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 8.15 +0.06 22 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 6.45 -0.28 23 0 115 0
26FEB26 87.50 C 0.00 0.00 0.00 4.88 +0.01 23 0 41 0
26FEB26 90.00 C 0.00 0.00 0.00 3.67 +0.02 23 0 62 0
26FEB26 92.50 C 0.00 0.00 0.00 2.71 0.00 23 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 1.98 -0.01 24 0 286 0
26FEB26 97.50 C 0.00 0.00 0.00 1.37 -0.02 24 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 0.92 -0.01 24 0 75 0
26FEB26 102.50 C 0.00 0.00 0.00 0.60 -0.01 24 0 70 0
26FEB26 105.00 C 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.24 -0.01 24 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.09 0.00 24 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.87 +0.35 71 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.45 +0.14 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.86 +0.59 66 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 40.83 +0.33 63 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 39.19 -0.16 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 37.00 -0.12 28 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.83 -0.33 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.63 +0.35 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.01 +0.07 46 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 27.92 +0.37 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.64 -0.44 23 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.63 +0.32 35 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 20.10 -0.24 31 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 17.60 +0.09 27 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 15.02 -0.06 22 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.81 -0.62 22 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 10.74 -0.58 22 0 26 0
30MAR26 82.50 C 0.00 0.00 0.00 9.04 -0.01 24 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 7.35 -0.46 24 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 5.97 +0.01 24 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 4.79 +0.02 24 0 40 0
30MAR26 92.50 C 0.00 0.00 0.00 3.78 0.00 25 0 25 0
30MAR26 95.00 C 0.00 0.00 0.00 2.97 0.00 25 0 47 0
30MAR26 97.50 C 0.00 0.00 0.00 2.28 -0.04 25 0 17 0
30MAR26 100.00 C 0.00 0.00 0.00 1.70 -0.04 25 0 22 0
30MAR26 102.50 C 0.00 0.00 0.00 1.25 -0.04 25 0 31 0
30MAR26 105.00 C 0.00 0.00 0.00 0.90 -0.04 25 0 167 0
30MAR26 107.50 C 0.00 0.00 0.00 0.64 -0.03 25 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.45 -0.03 25 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.38 +0.15 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.94 -0.22 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.63 +0.28 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.07 +0.13 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.92 +0.37 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.09 +0.01 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.73 -0.04 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.03 +0.69 32 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.29 +0.13 26 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 16.05 +0.05 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.26 +0.23 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 12.29 +0.03 26 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 10.84 +0.37 27 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 9.14 +0.11 26 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 7.58 -0.07 25 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 6.53 -0.08 26 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 5.39 -0.10 26 0 0 0
29JUN26 95.00 C 4.55 4.55 4.55 4.45 -0.10 26 2 893 +2
29JUN26 97.50 C 0.00 0.00 0.00 3.64 -0.10 26 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 2.93 -0.10 26 0 3 0
29JUN26 102.50 C 0.00 0.00 0.00 2.35 -0.10 26 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.89 -0.09 26 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 1.48 -0.08 26 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.14 -0.07 25 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.89 -0.06 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.69 -0.06 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.72 +0.35 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.07 0.00 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.25 +0.70 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.45 +0.28 30 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 23.12 +0.21 28 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 21.03 +0.25 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.74 -0.37 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.18 +0.65 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.26 +0.62 29 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.14 +0.16 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.55 +0.09 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 10.19 +0.05 27 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 8.89 -0.15 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.83 +0.01 27 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 6.79 0.00 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.84 0.00 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.02 0.00 27 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.30 -0.01 27 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 3.67 0.00 27 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.13 -0.01 27 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 2.66 -0.01 27 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 2.25 -0.01 27 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.85 -0.07 27 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.55 -0.01 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.63 +0.16 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.46 +0.25 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.41 +0.53 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.87 -0.24 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.63 +0.72 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.26 -0.06 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.66 -0.06 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 12.27 -0.08 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.95 -0.08 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 9.80 -0.22 26 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 8.91 -0.01 27 0 13 0
30DEC26 92.50 C 0.00 0.00 0.00 7.92 -0.15 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.22 +0.01 27 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.29 -0.24 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.72 -0.13 28 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.06 -0.11 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.47 -0.11 27 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.91 -0.10 27 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.46 -0.01 27 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.93 -0.11 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.58 -0.09 27 0 0 0
TOTAL CALL 283 8,304 +2
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 124 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 188 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 24 0 375 0
30DEC25 80.00 P 0.00 0.00 0.00 0.03 0.00 22 0 338 0
30DEC25 82.50 P 0.21 0.21 0.15 0.12 -0.02 21 66 333 -30
30DEC25 85.00 P 0.60 0.60 0.55 0.41 -0.05 21 34 281 +1
30DEC25 87.50 P 1.50 1.50 1.18 1.09 -0.09 21 41 330 +6
30DEC25 90.00 P 2.33 2.33 2.33 2.32 -0.11 22 1 153 0
30DEC25 92.50 P 4.68 4.68 4.28 4.10 -0.11 23 4 40 -3
30DEC25 95.00 P 0.00 0.00 0.00 6.30 -0.12 25 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 8.76 +0.15 31 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 11.12 -0.31 33 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 13.56 -0.31 35 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 16.07 -0.03 40 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.06 +0.29 62 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 21.00 -0.10 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 23.50 -0.81 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 26.00 -0.88 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 282 0
29JAN26 75.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.16 -0.01 23 0 137 0
29JAN26 80.00 P 0.47 0.47 0.43 0.36 -0.02 23 52 209 +27
29JAN26 82.50 P 0.86 0.87 0.83 0.74 -0.03 23 76 275 +64
29JAN26 85.00 P 0.00 0.00 0.00 1.35 -0.07 23 0 217 0
29JAN26 87.50 P 2.56 2.56 2.22 2.29 -0.06 24 40 63 +30
29JAN26 90.00 P 0.00 0.00 0.00 3.56 -0.07 24 0 49 0
29JAN26 92.50 P 0.00 0.00 0.00 5.04 -0.18 23 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 6.94 -0.17 24 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 9.16 -0.09 26 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 11.26 -0.31 25 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 13.56 -0.44 24 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 16.16 -0.15 31 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 19.06 +0.29 42 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 21.12 +0.02 36 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 23.50 -0.81 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 26.00 -0.88 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.22 -0.02 24 0 17 0
26FEB26 77.50 P 0.00 0.00 0.00 0.43 -0.02 24 0 63 0
26FEB26 80.00 P 0.00 0.00 0.00 0.78 -0.04 24 0 51 0
26FEB26 82.50 P 1.46 1.46 1.46 1.28 -0.09 24 3 239 +3
26FEB26 85.00 P 0.00 0.00 0.00 2.02 -0.03 24 0 175 0
26FEB26 87.50 P 0.00 0.00 0.00 3.02 -0.14 24 0 63 0
26FEB26 90.00 P 0.00 0.00 0.00 4.31 -0.09 24 0 128 0
26FEB26 92.50 P 0.00 0.00 0.00 5.76 -0.21 24 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 7.63 +0.34 25 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 9.62 -0.11 26 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 11.79 +0.14 27 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 13.94 -0.14 27 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.16 -0.30 26 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.06 +0.29 35 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.12 -0.03 30 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.06 -0.25 40 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.03 -0.85 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 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 0.08 -0.01 25 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.30 -0.03 25 0 26 0
30MAR26 75.00 P 0.67 0.67 0.67 0.53 -0.04 25 41 74 0
30MAR26 77.50 P 1.00 1.00 1.00 0.87 -0.06 25 40 247 +40
30MAR26 80.00 P 0.00 0.00 0.00 1.37 -0.08 25 0 107 0
30MAR26 82.50 P 0.00 0.00 0.00 1.99 -0.12 25 0 275 0
30MAR26 85.00 P 0.00 0.00 0.00 2.82 -0.15 25 0 364 0
30MAR26 87.50 P 0.00 0.00 0.00 3.88 -0.15 25 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 5.16 -0.15 25 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 6.68 +0.21 26 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 8.42 -0.09 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 9.69 -0.71 23 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.32 +0.59 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 14.40 +0.32 27 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 16.59 +0.13 28 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.12 +0.35 31 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.12 -0.34 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.06 -0.25 35 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.78 -0.10 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.25 -0.03 25 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.41 -0.04 25 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.63 -0.07 25 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 0.99 -0.02 26 0 69 0
29JUN26 72.50 P 0.00 0.00 0.00 1.44 -0.02 26 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 1.92 -0.10 25 0 21 0
29JUN26 77.50 P 0.00 0.00 0.00 2.58 -0.14 25 0 19 0
29JUN26 80.00 P 0.00 0.00 0.00 3.40 -0.15 25 0 27 0
29JUN26 82.50 P 0.00 0.00 0.00 4.35 -0.18 25 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.46 -0.18 25 0 32 0
29JUN26 87.50 P 0.00 0.00 0.00 6.74 -0.19 24 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 8.16 -0.20 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 9.85 -0.12 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 11.51 -0.19 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.11 -0.46 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.97 -0.40 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.19 -0.34 24 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.31 -0.30 24 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.53 -0.26 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.71 -0.21 23 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 25.92 -0.69 23 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.18 -0.66 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.29 -0.01 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.45 -0.01 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.67 -0.02 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.97 -0.03 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.35 -0.03 27 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 1.76 -0.06 26 0 78 0
29SEP26 72.50 P 0.00 0.00 0.00 2.35 -0.04 26 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 3.03 -0.05 26 0 100 0
29SEP26 77.50 P 0.00 0.00 0.00 3.80 -0.07 26 0 45 0
29SEP26 80.00 P 0.00 0.00 0.00 4.74 -0.06 26 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.78 -0.07 26 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 6.92 -0.07 26 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 8.22 -0.08 26 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.59 -0.12 26 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 11.11 -0.08 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.70 -0.10 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.71 -0.53 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.18 -0.81 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.51 -0.69 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.53 -0.09 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.58 +0.18 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.76 +0.26 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.75 +0.11 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.95 -0.30 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.51 -0.10 27 0 4 0
30DEC26 67.50 P 1.98 1.98 1.98 1.98 -0.10 27 4 75 +4
30DEC26 70.00 P 0.00 0.00 0.00 2.59 -0.02 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.26 -0.02 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.96 -0.08 27 0 0 0
30DEC26 77.50 P 4.60 4.60 4.60 4.77 -0.16 27 1 1 +1
30DEC26 80.00 P 0.00 0.00 0.00 5.72 -0.17 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.82 -0.18 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.97 -0.18 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.56 +0.01 27 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 10.64 -0.42 26 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.65 -0.12 27 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.49 +0.56 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.92 +0.14 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.00 +0.53 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.32 -0.02 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.85 -0.08 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.88 -0.12 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.35 -0.17 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.32 +0.73 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.26 +0.02 30 0 0 0
TOTAL PUT 403 7,919 +143
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$ 14.37
30DEC25 9.75 C 0.00 0.00 0.00 4.62 +0.05 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.37 +0.06 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.88 +0.07 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.38 +0.06 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.88 +0.09 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.39 +0.10 0 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 1.89 +0.10 0 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 1.40 +0.09 22 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 0.91 +0.04 18 0 30 0
30DEC25 14.00 C 0.48 0.48 0.44 0.52 +0.03 21 14 166 0
30DEC25 14.50 C 0.21 0.25 0.18 0.25 +0.02 22 87 366 +6
30DEC25 15.00 C 0.08 0.10 0.08 0.10 +0.01 22 152 626 +21
30DEC25 15.50 C 0.04 0.04 0.04 0.03 0.00 22 21 1,176 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,364 0
30DEC25 16.50 C 0.02 0.02 0.02 0.01 0.00 29 10 1,606 +10
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 34 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 62 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 77 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.40 +0.01 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.91 +0.02 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.41 +0.01 0 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 2.92 +0.02 19 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.43 +0.10 24 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.95 +0.09 23 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.49 +0.07 23 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.07 +0.04 22 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 0.72 +0.03 22 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 0.46 +0.02 23 0 334 0
29JAN26 15.00 C 0.00 0.00 0.00 0.27 0.00 23 0 125 0
29JAN26 15.50 C 0.15 0.15 0.15 0.16 +0.01 24 1 303 0
29JAN26 16.00 C 0.10 0.10 0.10 0.08 0.00 23 17 74 -11
29JAN26 16.50 C 0.00 0.00 0.00 0.04 0.00 24 0 59 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 0.00 24 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 30 0 36 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 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 4.71 +0.04 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.46 +0.03 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.96 +0.03 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.48 +0.04 34 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.99 +0.04 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.49 +0.10 25 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.03 +0.08 25 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.61 +0.08 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.22 +0.05 24 0 0 0
26FEB26 14.00 C 0.88 0.88 0.88 0.90 +0.03 24 10 65 +10
26FEB26 14.50 C 0.60 0.61 0.60 0.64 +0.01 24 7 22 +7
26FEB26 15.00 C 0.00 0.00 0.00 0.44 +0.02 24 0 55 0
26FEB26 15.50 C 0.00 0.00 0.00 0.30 +0.02 25 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 18 0
26FEB26 16.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 1 0
26FEB26 17.00 C 0.00 0.00 0.00 0.07 0.00 25 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 0.00 25 0 20 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 10 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
26FEB26 19.50 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 4.71 0.00 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.52 +0.05 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.96 -0.02 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.48 -0.03 21 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.01 -0.02 24 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.57 0.00 26 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.17 +0.09 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.78 +0.08 27 0 0 0
30MAR26 13.50 C 1.40 1.40 1.40 1.43 +0.05 27 15 15 +15
30MAR26 14.00 C 1.10 1.10 1.10 1.13 +0.04 27 15 17 +15
30MAR26 14.50 C 0.00 0.00 0.00 0.88 +0.04 27 0 109 0
30MAR26 15.00 C 0.00 0.00 0.00 0.67 +0.03 27 0 135 0
30MAR26 15.50 C 0.48 0.48 0.48 0.51 +0.04 28 1 331 0
30MAR26 16.00 C 0.35 0.35 0.35 0.38 +0.04 28 2 259 -2
30MAR26 16.50 C 0.00 0.00 0.00 0.27 +0.03 28 0 180 0
30MAR26 17.00 C 0.21 0.21 0.21 0.19 +0.02 28 2 583 0
30MAR26 17.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 82 0
30MAR26 18.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 0.00 27 0 150 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 0.00 27 0 41 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 28 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 0.00 28 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 37 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 49 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 4.78 -0.03 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.54 -0.03 25 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.07 -0.02 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.62 +0.01 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.19 +0.04 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.78 +0.07 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.40 +0.16 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.99 +0.11 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.66 +0.10 27 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.37 +0.10 27 0 4 0
29JUN26 14.50 C 1.16 1.16 1.16 1.12 +0.10 27 1 9 0
29JUN26 15.00 C 0.00 0.00 0.00 0.91 +0.10 27 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.73 +0.09 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.59 +0.08 27 0 11 0
29JUN26 16.50 C 0.00 0.00 0.00 0.46 +0.06 27 0 102 0
29JUN26 17.00 C 0.00 0.00 0.00 0.36 +0.06 27 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.27 +0.04 27 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 +0.04 27 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 +0.03 27 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 4.80 -0.03 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.56 -0.02 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.11 +0.01 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.68 +0.05 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.26 +0.08 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.88 +0.13 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.53 +0.24 30 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.12 +0.17 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.82 +0.18 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.55 +0.18 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.30 +0.17 28 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.10 +0.17 28 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 0.92 +0.16 28 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.79 +0.16 28 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.66 +0.15 28 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.54 +0.13 28 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.45 +0.12 28 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.37 +0.11 28 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 +0.09 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 +0.09 28 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 +0.07 28 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 +0.07 28 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 +0.05 28 0 189 0
30DEC26 10.00 C 0.00 0.00 0.00 4.60 -0.02 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.16 0.00 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.75 +0.02 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.36 +0.04 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.00 +0.06 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.64 +0.12 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.36 +0.15 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.08 +0.14 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.78 +0.09 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.55 +0.08 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.40 +0.12 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.21 +0.07 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 +0.07 29 0 0 0
30DEC26 16.50 C 0.97 0.98 0.97 0.91 +0.06 29 18 18 +18
30DEC26 17.00 C 0.00 0.00 0.00 0.79 +0.05 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 +0.05 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 +0.05 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 +0.05 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.44 +0.04 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 +0.04 29 0 0 0
TOTAL CALL 373 15,782 +89
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 195 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 838 0
30DEC25 13.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 1,383 0
30DEC25 14.00 P 0.19 0.19 0.14 0.14 -0.04 22 26 759 -10
30DEC25 14.50 P 0.41 0.45 0.36 0.35 -0.06 21 42 1,421 0
30DEC25 15.00 P 0.81 0.82 0.81 0.73 -0.05 24 4 863 +4
30DEC25 15.50 P 0.00 0.00 0.00 1.14 -0.10 21 0 476 0
30DEC25 16.00 P 0.00 0.00 0.00 1.63 -0.10 0 0 299 0
30DEC25 16.50 P 0.00 0.00 0.00 2.13 -0.10 0 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 2.63 -0.10 0 0 168 0
30DEC25 17.50 P 0.00 0.00 0.00 3.15 -0.08 49 0 1,764 0
30DEC25 18.00 P 0.00 0.00 0.00 3.65 -0.08 55 0 20 0
30DEC25 18.50 P 4.26 4.26 4.26 4.15 -0.08 61 12 60 0
30DEC25 19.00 P 4.76 4.76 4.76 4.65 -0.08 66 12 120 0
30DEC25 19.50 P 0.00 0.00 0.00 5.15 -0.08 71 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.65 -0.08 75 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.66 -0.07 89 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.66 -0.07 97 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.66 -0.07 105 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.65 -0.08 109 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.65 -0.08 116 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.66 -0.07 128 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.65 -0.08 129 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.66 -0.07 141 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.66 -0.07 147 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 145 0
29JAN26 12.50 P 0.04 0.04 0.04 0.03 -0.01 24 20 137 +20
29JAN26 13.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 271 0
29JAN26 13.50 P 0.00 0.00 0.00 0.16 -0.03 23 0 83 0
29JAN26 14.00 P 0.35 0.35 0.34 0.32 -0.03 24 49 210 +40
29JAN26 14.50 P 0.60 0.60 0.58 0.55 -0.04 23 47 280 0
29JAN26 15.00 P 0.00 0.00 0.00 0.88 -0.07 25 0 134 0
29JAN26 15.50 P 0.00 0.00 0.00 1.23 -0.09 23 0 45 0
29JAN26 16.00 P 0.00 0.00 0.00 1.66 -0.10 23 5 0 -5
29JAN26 16.50 P 0.00 0.00 0.00 2.14 -0.09 24 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 2.66 -0.07 32 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 3.16 -0.07 36 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.66 -0.07 40 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.16 -0.07 43 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.67 -0.06 49 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.16 -0.07 50 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 208 0
26FEB26 13.50 P 0.30 0.30 0.30 0.28 -0.02 25 2 400 +2
26FEB26 14.00 P 0.50 0.50 0.50 0.47 -0.02 25 20 82 +20
26FEB26 14.50 P 0.72 0.72 0.72 0.70 -0.03 25 15 54 -15
26FEB26 15.00 P 0.00 0.00 0.00 1.02 -0.04 26 0 51 0
26FEB26 15.50 P 0.00 0.00 0.00 1.34 -0.08 25 0 35 0
26FEB26 16.00 P 0.00 0.00 0.00 1.74 -0.09 25 0 15 0
26FEB26 16.50 P 0.00 0.00 0.00 2.18 -0.09 25 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.66 -0.08 27 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 3.16 -0.07 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.66 -0.07 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.16 -0.07 36 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 4.67 -0.06 41 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.16 -0.07 42 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 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 28 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 0.00 28 0 98 0
30MAR26 12.00 P 0.12 0.13 0.12 0.11 -0.01 28 102 393 0
30MAR26 12.50 P 0.21 0.21 0.21 0.19 -0.01 28 1 764 -1
30MAR26 13.00 P 0.00 0.00 0.00 0.30 -0.01 28 0 80 0
30MAR26 13.50 P 0.47 0.47 0.47 0.46 0.00 28 2 183 +2
30MAR26 14.00 P 0.67 0.68 0.65 0.65 -0.01 28 334 314 +92
30MAR26 14.50 P 0.00 0.00 0.00 0.89 -0.03 28 0 137 0
30MAR26 15.00 P 0.00 0.00 0.00 1.19 -0.03 28 0 93 0
30MAR26 15.50 P 0.00 0.00 0.00 1.51 -0.06 27 0 76 0
30MAR26 16.00 P 0.00 0.00 0.00 1.88 -0.07 27 5 166 +5
30MAR26 16.50 P 0.00 0.00 0.00 2.28 -0.08 27 0 194 0
30MAR26 17.00 P 0.00 0.00 0.00 2.79 -0.01 32 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 3.22 -0.04 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.71 -0.03 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.21 -0.02 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.72 -0.01 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.22 -0.01 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.71 -0.02 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.71 -0.02 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.71 -0.02 54 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.71 -0.02 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.71 -0.02 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.72 -0.01 67 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.72 -0.01 70 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.72 -0.01 74 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.71 -0.02 76 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.66 -0.07 73 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 27 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 27 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.24 +0.01 27 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.35 +0.01 27 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.50 +0.01 27 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.68 0.00 27 0 209 0
29JUN26 13.50 P 0.00 0.00 0.00 0.90 +0.02 27 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 1.17 +0.03 28 0 581 0
29JUN26 14.50 P 0.00 0.00 0.00 1.44 +0.01 27 0 194 0
29JUN26 15.00 P 0.00 0.00 0.00 1.74 -0.02 27 0 84 0
29JUN26 15.50 P 0.00 0.00 0.00 2.08 -0.03 27 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.50 +0.01 28 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.89 +0.07 28 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.30 +0.02 28 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 3.73 +0.04 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.14 +0.02 27 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.59 +0.02 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.04 +0.02 25 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.51 +0.02 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.98 +0.03 24 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.93 +0.03 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.89 +0.03 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.86 +0.03 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.84 +0.03 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.82 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.03 28 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 +0.04 28 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 +0.04 28 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 +0.06 28 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.40 +0.07 28 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.54 +0.07 28 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.70 +0.07 28 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.90 +0.07 28 0 39 0
29SEP26 13.50 P 0.00 0.00 0.00 1.14 +0.07 28 0 124 0
29SEP26 14.00 P 0.00 0.00 0.00 1.40 +0.06 28 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.68 +0.09 28 0 240 0
29SEP26 15.00 P 0.00 0.00 0.00 1.98 +0.13 28 0 203 0
29SEP26 15.50 P 0.00 0.00 0.00 2.33 +0.06 28 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.70 +0.07 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.05 +0.04 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.47 +0.04 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.88 +0.07 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.30 +0.04 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.73 +0.04 29 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 5.14 +0.01 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.59 +0.05 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.04 +0.01 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.93 +0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 +0.02 29 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.54 +0.01 29 0 20 0
30DEC26 12.00 P 0.00 0.00 0.00 0.70 +0.01 29 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.88 +0.01 29 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.08 0.00 29 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 1.31 0.00 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.55 -0.02 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.83 -0.02 28 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 2.14 -0.01 28 0 150 0
30DEC26 15.50 P 0.00 0.00 0.00 2.45 -0.02 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.83 +0.01 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.20 +0.03 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.59 +0.04 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.98 +0.04 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.39 +0.05 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.82 +0.05 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.25 +0.05 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.69 +0.05 28 0 20 0
TOTAL PUT 698 17,717 +154
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$ 100.00
12DEC25 72.50 C 0.00 0.00 0.00 27.51 +2.64 0 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 25.01 +2.64 0 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 22.51 +2.64 0 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 20.01 +2.64 0 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 17.51 +2.64 0 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 15.01 +2.64 0 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 12.52 +2.65 66 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 10.02 +2.63 53 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 7.52 +2.58 40 0 200 0
12DEC25 95.00 C 3.96 5.03 3.60 5.06 +2.31 39 68 443 +2
12DEC25 97.50 C 1.54 3.02 1.42 2.75 +1.44 35 464 835 -63
12DEC25 100.00 C 0.72 1.50 0.50 1.16 +0.72 38 845 2,490 +15
12DEC25 102.50 C 0.24 0.56 0.23 0.35 +0.24 40 919 2,098 +257
12DEC25 105.00 C 0.14 0.20 0.09 0.07 +0.05 40 237 1,629 +115
12DEC25 107.50 C 0.08 0.08 0.06 0.01 0.00 41 246 1,572 +16
12DEC25 110.00 C 0.05 0.05 0.05 0.01 0.00 52 5 1,671 0
12DEC25 112.50 C 0.02 0.02 0.02 0.01 0.00 63 53 503 +53
12DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 283 0
12DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 29 0
12DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 93 0 329 0
12DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
12DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 111 0 62 0
19DEC25 75.00 C 0.00 0.00 0.00 25.06 - 57 0 0 -
19DEC25 77.50 C 0.00 0.00 0.00 22.64 +2.44 79 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 20.06 +2.64 0 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 17.57 +2.64 44 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 15.07 +2.63 36 1 1 +1
19DEC25 87.50 C 0.00 0.00 0.00 12.59 +2.59 37 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 10.14 +2.48 36 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 7.80 +2.45 37 0 0 0
19DEC25 95.00 C 4.28 5.60 4.20 5.48 +1.68 32 68 96 +57
19DEC25 97.50 C 2.72 3.80 2.67 3.69 +1.44 34 169 210 +82
19DEC25 100.00 C 1.50 2.50 1.48 2.29 +0.99 35 250 391 +124
19DEC25 102.50 C 0.85 1.50 0.79 1.29 +0.63 36 417 375 +87
19DEC25 105.00 C 0.51 0.84 0.46 0.70 +0.40 37 702 702 +450
19DEC25 107.50 C 0.29 0.51 0.29 0.33 +0.20 37 220 328 +152
19DEC25 110.00 C 0.24 0.30 0.23 0.14 +0.09 37 225 441 +219
19DEC25 112.50 C 0.20 0.21 0.16 0.06 +0.04 38 264 298 +264
19DEC25 115.00 C 0.13 0.16 0.12 0.02 +0.01 37 79 187 +77
19DEC25 117.50 C 0.11 0.12 0.11 0.01 0.00 39 116 167 +116
19DEC25 120.00 C 0.08 0.08 0.08 0.01 0.00 43 50 77 +50
19DEC25 122.50 C 0.06 0.06 0.06 0.01 0.00 48 60 82 +60
30DEC25 50.00 C 0.00 0.00 0.00 50.09 +2.26 93 0 275 0
30DEC25 52.50 C 0.00 0.00 0.00 47.51 +2.40 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 45.10 +2.39 83 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 42.60 +2.25 62 0 0 0
30DEC25 60.00 C 40.01 40.01 39.77 40.10 +2.28 0 60 180 -30
30DEC25 62.50 C 0.00 0.00 0.00 37.54 +2.40 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 35.00 +2.26 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 32.58 +2.18 0 0 0 0
30DEC25 70.00 C 29.90 29.90 29.90 30.12 +2.16 0 30 102 -30
30DEC25 72.50 C 0.00 0.00 0.00 27.64 +2.22 52 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 25.15 +2.27 49 0 220 0
30DEC25 77.50 C 0.00 0.00 0.00 22.64 +2.15 38 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 20.09 +2.59 0 0 161 0
30DEC25 82.50 C 0.00 0.00 0.00 17.65 +2.62 30 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 15.18 +2.58 31 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 12.74 +2.50 31 0 964 0
30DEC25 90.00 C 9.55 9.55 9.55 10.39 +2.60 31 1 1,222 0
30DEC25 92.50 C 0.00 0.00 0.00 7.95 +1.99 26 0 1,466 0
30DEC25 95.00 C 4.59 6.31 4.59 5.98 +1.64 28 301 2,977 +25
30DEC25 97.50 C 3.30 4.62 3.09 4.30 +1.33 29 329 6,019 +166
30DEC25 100.00 C 2.15 3.20 2.15 2.94 +0.99 30 1,302 14,262 -656
30DEC25 102.50 C 1.39 2.04 1.39 1.90 +0.71 30 3,005 15,794 +1,324
30DEC25 105.00 C 0.90 1.45 0.90 1.23 +0.55 31 2,172 16,583 +957
30DEC25 107.50 C 0.65 1.00 0.65 0.71 +0.34 31 1,065 6,144 +420
30DEC25 110.00 C 0.53 0.72 0.53 0.39 +0.20 31 1,042 24,967 +581
30DEC25 112.50 C 0.46 0.56 0.43 0.20 +0.11 31 146 7,958 +108
30DEC25 115.00 C 0.33 0.44 0.33 0.10 +0.05 31 313 10,861 +246
30DEC25 117.50 C 0.29 0.38 0.29 0.05 +0.03 32 297 6,427 -131
30DEC25 120.00 C 0.24 0.29 0.24 0.02 +0.01 31 627 16,591 +152
30DEC25 122.50 C 0.20 0.24 0.20 0.01 0.00 32 27 10,796 -18
30DEC25 125.00 C 0.20 0.20 0.19 0.01 0.00 35 77 4,507 +67
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4,129 0
30DEC25 130.00 C 0.15 0.15 0.14 0.01 0.00 40 420 17,456 -14
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 9,002 0
30DEC25 135.00 C 0.09 0.09 0.09 0.01 0.00 45 3 31,406 -3
30DEC25 137.50 C 0.08 0.08 0.08 0.01 0.00 48 50 44,665 0
30DEC25 140.00 C 0.09 0.09 0.09 0.01 0.00 50 10 35,277 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20,406 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 28,475 0
30DEC25 147.50 C 0.04 0.04 0.04 0.01 0.00 57 105 38,235 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8,297 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,804 0
30DEC25 155.00 C 0.02 0.02 0.02 0.01 0.00 64 120 10,783 +86
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,545 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8,370 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 10,242 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 6,068 0
30DEC25 167.50 C 0.01 0.01 0.01 0.01 0.00 74 20 1,313 +20
30DEC25 170.00 C 0.01 0.01 0.01 0.01 0.00 76 1 6,250 -1
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,796 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3,008 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,934 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,902 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,232 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 86 0 797 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,053 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,754 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 91 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10,553 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 95 0 3,882 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 96 0 8,611 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 99 0 4,012 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,290 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3,352 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 108 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 0.00 113 0 649 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 116 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 118 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 0.00 123 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 0.00 130 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 50.40 +2.57 92 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 47.85 +2.53 81 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 45.47 +2.68 84 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 42.98 +2.60 78 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 40.43 +2.29 69 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 38.00 +2.35 68 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 35.18 +2.01 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 32.86 +2.40 48 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 30.49 +2.33 51 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 28.06 +2.34 49 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 25.15 +1.76 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 22.92 +2.15 34 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 20.51 +2.01 34 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 18.15 +2.48 34 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 15.88 +2.29 34 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 13.57 +2.19 32 0 63 0
29JAN26 90.00 C 11.00 11.60 11.00 11.36 +1.69 30 21 1,044 +17
29JAN26 92.50 C 0.00 0.00 0.00 9.49 +1.59 31 0 1,240 0
29JAN26 95.00 C 7.29 7.55 7.17 7.84 +1.57 32 32 1,457 0
29JAN26 97.50 C 5.39 6.45 5.39 6.37 +1.35 32 301 3,174 +78
29JAN26 100.00 C 4.22 5.20 4.22 5.10 +1.09 33 479 3,275 +195
29JAN26 102.50 C 3.72 4.21 3.54 4.01 +0.94 33 484 3,335 +264
29JAN26 105.00 C 2.65 3.34 2.65 3.13 +0.82 33 266 6,363 +91
29JAN26 107.50 C 2.10 2.45 2.10 2.43 +0.72 34 113 2,941 +37
29JAN26 110.00 C 1.70 2.20 1.70 1.89 +0.64 34 405 5,248 -64
29JAN26 112.50 C 1.50 1.80 1.50 1.39 +0.50 34 100 619 +72
29JAN26 115.00 C 1.15 1.43 1.15 1.01 +0.38 34 177 3,987 -89
29JAN26 117.50 C 1.06 1.17 1.06 0.73 +0.29 34 64 948 0
29JAN26 120.00 C 0.94 1.03 0.93 0.52 +0.22 34 152 1,652 +17
29JAN26 122.50 C 0.85 0.87 0.84 0.36 +0.16 34 86 935 -59
29JAN26 125.00 C 0.64 0.72 0.64 0.25 +0.11 34 8 3,207 +7
29JAN26 127.50 C 0.00 0.00 0.00 0.17 +0.08 34 0 2,632 0
29JAN26 130.00 C 0.58 0.58 0.58 0.12 +0.06 34 5 1,489 -5
29JAN26 132.50 C 0.00 0.00 0.00 0.08 +0.04 34 0 980 0
29JAN26 135.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 10,238 0
29JAN26 137.50 C 0.42 0.42 0.42 0.04 +0.02 35 4 27,320 0
29JAN26 140.00 C 0.37 0.37 0.37 0.03 +0.02 35 4 23,015 0
29JAN26 142.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 9,417 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 19,968 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 16,106 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 3,033 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4,002 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 181 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 228 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 95 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 177 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 190 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JAN26 180.00 C 0.08 0.08 0.08 0.01 0.00 52 50 971 +50
26FEB26 70.00 C 0.00 0.00 0.00 30.49 +1.81 30 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 28.61 +2.42 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 25.64 +1.82 32 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 23.44 +2.00 37 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 21.28 +2.14 38 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 18.94 +2.50 36 0 1 0
26FEB26 85.00 C 0.00 0.00 0.00 16.65 +2.23 34 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 14.63 +2.11 34 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 12.74 +1.97 34 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 10.99 +1.74 34 0 190 0
26FEB26 95.00 C 8.55 8.55 8.55 9.18 +1.53 33 30 1,267 +30
26FEB26 97.50 C 6.96 8.10 6.96 7.72 +1.22 33 78 1,966 -31
26FEB26 100.00 C 5.75 6.86 5.75 6.46 +1.06 33 1,211 2,833 +807
26FEB26 102.50 C 4.77 5.75 4.77 5.37 +0.86 33 249 1,109 +48
26FEB26 105.00 C 4.10 4.12 4.10 4.52 +0.86 34 26 2,828 0
26FEB26 107.50 C 0.00 0.00 0.00 3.61 +0.66 33 0 6,386 0
26FEB26 110.00 C 3.03 3.33 3.03 3.10 +0.75 34 10 7,122 +10
26FEB26 112.50 C 2.54 2.87 2.54 2.48 +0.62 34 69 582 +34
26FEB26 115.00 C 2.19 2.37 2.19 1.97 +0.51 34 40 3,626 0
26FEB26 117.50 C 0.00 0.00 0.00 1.56 +0.43 34 0 2,499 0
26FEB26 120.00 C 1.60 1.70 1.52 1.22 +0.35 34 39 6,579 +1
26FEB26 122.50 C 1.43 1.52 1.43 0.95 +0.28 34 98 315 +32
26FEB26 125.00 C 1.33 1.34 1.33 0.73 +0.22 34 124 784 +124
26FEB26 127.50 C 0.00 0.00 0.00 0.56 +0.17 34 0 533 0
26FEB26 130.00 C 1.01 1.06 1.00 0.43 +0.14 34 14 422 +12
26FEB26 132.50 C 0.92 0.92 0.92 0.32 +0.10 34 34 446 +34
26FEB26 135.00 C 0.83 0.83 0.83 0.24 +0.08 34 34 547 +34
26FEB26 137.50 C 0.68 0.70 0.68 0.18 +0.06 34 31 429 +30
26FEB26 140.00 C 0.69 0.74 0.69 0.14 +0.05 34 42 442 +40
26FEB26 142.50 C 0.00 0.00 0.00 0.10 +0.03 34 0 336 0
26FEB26 145.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 550 0
26FEB26 147.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 380 0
26FEB26 150.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 219 0
26FEB26 152.50 C 0.47 0.47 0.47 0.03 +0.01 34 10 302 0
26FEB26 155.00 C 0.43 0.43 0.43 0.02 +0.01 34 20 66 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
26FEB26 160.00 C 0.39 0.39 0.39 0.01 0.00 34 350 649 +286
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 180.00 C 0.22 0.22 0.22 0.01 0.00 41 20 366 +20
30MAR26 50.00 C 0.00 0.00 0.00 50.83 +2.30 70 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 48.22 +2.14 60 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 45.80 +2.19 58 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 43.40 +2.39 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 40.91 +2.32 53 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 38.61 +2.24 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 36.21 +2.24 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 33.81 +2.20 49 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 31.44 +2.19 47 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 29.12 +2.23 45 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 26.71 +2.11 42 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 24.57 +2.18 42 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.26 +1.99 40 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 20.17 +1.91 39 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 18.17 +1.81 39 0 1,031 0
30MAR26 87.50 C 0.00 0.00 0.00 16.19 +2.04 38 0 1 0
30MAR26 90.00 C 14.61 14.61 14.61 14.47 +1.55 38 30 636 -30
30MAR26 92.50 C 0.00 0.00 0.00 12.87 +1.92 38 0 431 0
30MAR26 95.00 C 0.00 0.00 0.00 11.12 +1.32 36 0 1,198 0
30MAR26 97.50 C 9.05 10.00 9.05 9.80 +1.29 37 152 9,971 0
30MAR26 100.00 C 8.26 8.88 8.01 8.57 +1.13 37 407 4,769 0
30MAR26 102.50 C 7.32 7.65 7.32 7.60 +1.10 37 167 9,329 -30
30MAR26 105.00 C 6.05 6.62 6.05 6.62 +0.99 37 156 16,086 -130
30MAR26 107.50 C 5.40 5.40 5.40 5.59 +0.77 37 1 1,834 0
30MAR26 110.00 C 4.90 5.41 4.72 5.11 +1.00 38 1,227 13,324 +816
30MAR26 112.50 C 4.23 4.58 4.23 4.38 +0.89 38 6 1,261 -6
30MAR26 115.00 C 3.85 4.06 3.68 3.74 +0.78 38 13 3,441 +12
30MAR26 117.50 C 3.49 3.49 3.49 3.18 +0.69 38 2 2,351 +2
30MAR26 120.00 C 3.20 3.20 3.20 2.70 +0.61 38 1 11,761 0
30MAR26 122.50 C 2.83 2.84 2.83 2.28 +0.53 38 37 2,361 -30
30MAR26 125.00 C 2.53 2.53 2.53 1.92 +0.46 38 1 6,927 +1
30MAR26 127.50 C 2.19 2.23 2.19 1.61 +0.39 38 41 2,381 0
30MAR26 130.00 C 2.06 2.10 2.06 1.35 +0.34 38 35 5,333 +1
30MAR26 132.50 C 1.66 1.97 1.66 1.13 +0.30 38 32 766 +30
30MAR26 135.00 C 0.00 0.00 0.00 0.94 +0.25 38 0 13,746 0
30MAR26 137.50 C 0.00 0.00 0.00 0.78 +0.22 38 0 1,085 0
30MAR26 140.00 C 1.27 1.32 1.27 0.65 +0.19 38 115 10,666 +1
30MAR26 142.50 C 1.18 1.18 1.14 0.53 +0.15 38 64 400 +18
30MAR26 145.00 C 1.10 1.13 1.10 0.44 +0.13 38 64 4,941 +45
30MAR26 147.50 C 1.02 1.02 1.02 0.36 +0.11 38 30 1,401 +5
30MAR26 150.00 C 0.98 0.98 0.98 0.30 +0.09 38 2 9,826 0
30MAR26 152.50 C 0.00 0.00 0.00 0.24 +0.07 38 0 1,946 0
30MAR26 155.00 C 0.00 0.00 0.00 0.20 +0.06 38 0 1,084 0
30MAR26 157.50 C 0.00 0.00 0.00 0.16 +0.05 38 0 1,854 0
30MAR26 160.00 C 0.70 0.70 0.70 0.13 +0.04 38 1 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.11 +0.04 38 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 1,442 0
30MAR26 167.50 C 0.00 0.00 0.00 0.07 +0.02 38 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 2,240 0
30MAR26 172.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 407 0
30MAR26 175.00 C 0.50 0.60 0.50 0.04 +0.02 38 27 17,141 -3
30MAR26 177.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 175 0
30MAR26 180.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 35 0 273 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 264 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 770 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 38 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 0 71 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 168 0
30MAR26 200.00 C 0.32 0.32 0.32 0.01 0.00 40 4 2,313 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 43 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 44 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 45 0 279 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 67 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 55 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 58 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 63 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 64 0 295 0
29JUN26 50.00 C 0.00 0.00 0.00 51.44 +2.11 57 0 22 0
29JUN26 52.50 C 0.00 0.00 0.00 49.10 +2.15 55 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 46.33 +1.74 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 44.30 +2.08 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 42.02 +2.14 50 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 39.69 +2.12 48 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 37.27 +2.02 45 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 35.15 +2.16 45 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 32.96 +2.16 44 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 30.68 +2.00 42 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 28.69 +2.06 42 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 26.48 +1.81 40 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 24.65 +1.85 40 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 22.79 +1.81 40 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 21.11 +1.83 40 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 19.28 +1.64 39 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 17.77 +2.01 39 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 16.29 +1.89 39 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 14.79 +1.27 39 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 13.13 +1.04 37 0 1,914 0
29JUN26 100.00 C 11.46 12.36 11.46 12.70 +1.82 40 34 3,169 +4
29JUN26 102.50 C 0.00 0.00 0.00 11.21 +1.21 39 0 2,715 0
29JUN26 105.00 C 9.45 10.40 9.45 10.14 +1.10 38 33 14,550 +29
29JUN26 107.50 C 8.90 8.90 8.90 9.19 +0.91 38 20 550 +20
29JUN26 110.00 C 8.20 8.85 8.20 8.51 +1.05 39 14 7,479 +8
29JUN26 112.50 C 0.00 0.00 0.00 7.82 +1.10 39 0 716 0
29JUN26 115.00 C 7.18 7.18 7.18 7.02 +0.97 39 40 7,518 0
29JUN26 117.50 C 6.44 6.44 6.44 6.37 +0.94 39 30 887 0
29JUN26 120.00 C 4.87 6.16 4.87 5.74 +0.87 39 94 5,238 +22
29JUN26 122.50 C 5.25 5.48 5.25 5.16 +0.80 39 31 1,251 -29
29JUN26 125.00 C 5.16 5.25 5.16 4.64 +0.73 39 63 6,101 +8
29JUN26 127.50 C 4.64 4.89 4.64 4.17 +0.68 39 82 999 +52
29JUN26 130.00 C 4.10 4.55 4.10 3.74 +0.62 39 76 7,854 -35
29JUN26 132.50 C 3.81 3.81 3.81 3.35 +0.57 39 30 1,025 -30
29JUN26 135.00 C 3.69 3.87 3.69 3.00 +0.52 39 12 2,389 -11
29JUN26 137.50 C 3.52 3.52 3.52 2.68 +0.47 39 40 443 -10
29JUN26 140.00 C 3.28 3.28 3.28 2.40 +0.43 39 34 1,063 +34
29JUN26 142.50 C 2.90 3.10 2.90 2.14 +0.39 39 61 796 +61
29JUN26 145.00 C 2.65 2.89 2.65 1.91 +0.36 39 69 2,387 +68
29JUN26 147.50 C 2.59 2.59 2.59 1.70 +0.32 39 10 657 0
29JUN26 150.00 C 2.40 2.40 2.40 1.52 +0.29 39 2 2,841 0
29JUN26 152.50 C 0.00 0.00 0.00 1.35 +0.26 39 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 1.20 +0.24 39 0 303 0
29JUN26 157.50 C 2.06 2.06 2.06 1.07 +0.22 39 1 453 0
29JUN26 160.00 C 0.00 0.00 0.00 0.95 +0.19 39 0 393 0
29JUN26 162.50 C 0.00 0.00 0.00 0.85 +0.18 39 0 223 0
29JUN26 165.00 C 0.00 0.00 0.00 0.75 +0.16 39 0 190 0
29JUN26 167.50 C 0.00 0.00 0.00 0.67 +0.14 39 0 829 0
29JUN26 170.00 C 1.42 1.42 1.42 0.59 +0.13 39 10 358 -10
29JUN26 172.50 C 0.00 0.00 0.00 0.53 +0.12 39 0 202 0
29JUN26 175.00 C 0.00 0.00 0.00 0.47 +0.11 39 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.42 +0.10 39 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.37 +0.09 39 0 347 0
29JUN26 182.50 C 0.00 0.00 0.00 0.33 +0.08 39 0 255 0
29JUN26 185.00 C 1.06 1.06 1.06 0.29 +0.07 39 3 135 0
29JUN26 187.50 C 0.00 0.00 0.00 0.26 +0.06 39 0 41 0
29JUN26 190.00 C 1.00 1.03 1.00 0.23 +0.06 39 33 272 +30
29JUN26 192.50 C 0.00 0.00 0.00 0.20 +0.05 39 0 235 0
29JUN26 195.00 C 0.00 0.00 0.00 0.18 +0.04 39 0 324 0
29JUN26 197.50 C 0.00 0.00 0.00 0.16 +0.04 39 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.14 +0.03 39 0 2,294 0
29SEP26 50.00 C 0.00 0.00 0.00 52.15 +2.34 52 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 49.84 +2.25 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.53 +2.15 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.23 +2.43 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.99 +2.20 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.38 +1.71 42 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 38.62 +2.15 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.55 +2.17 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.33 +1.99 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.30 +1.93 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.36 +1.89 41 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 28.59 +1.93 41 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 26.79 +1.87 41 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 24.93 +1.67 40 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 23.01 +1.33 38 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 21.35 +1.17 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.38 +1.61 40 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 18.66 +1.23 38 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 17.51 +1.34 39 0 1,357 0
29SEP26 97.50 C 0.00 0.00 0.00 16.24 +1.69 39 0 536 0
29SEP26 100.00 C 15.00 15.00 14.50 15.25 +1.88 39 13 3,087 +13
29SEP26 102.50 C 0.00 0.00 0.00 14.80 +1.97 41 0 2,604 0
29SEP26 105.00 C 0.00 0.00 0.00 13.13 +1.28 39 0 896 0
29SEP26 107.50 C 0.00 0.00 0.00 12.34 +1.40 40 0 338 0
29SEP26 110.00 C 11.62 11.75 11.62 11.44 +1.34 40 60 1,986 +60
29SEP26 112.50 C 10.75 10.75 10.75 10.71 +1.40 40 120 522 +60
29SEP26 115.00 C 10.15 10.15 10.15 10.05 +1.48 40 60 1,219 +30
29SEP26 117.50 C 0.00 0.00 0.00 9.42 +1.53 41 0 609 0
29SEP26 120.00 C 8.80 8.82 8.80 8.80 +1.54 41 50 900 0
29SEP26 122.50 C 0.00 0.00 0.00 8.18 +1.50 41 0 778 0
29SEP26 125.00 C 0.00 0.00 0.00 7.64 +1.51 41 0 1,253 0
29SEP26 127.50 C 7.27 7.27 7.27 7.07 +1.44 41 20 257 -20
29SEP26 130.00 C 0.00 0.00 0.00 6.54 +1.37 41 5 2,905 0
29SEP26 132.50 C 0.00 0.00 0.00 6.05 +1.30 41 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.59 +1.23 41 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.17 +1.18 41 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 4.78 +1.12 41 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.41 +1.05 41 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.07 +1.00 41 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 3.76 +0.94 41 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.47 +0.89 41 5 5 +5
29SEP26 152.50 C 0.00 0.00 0.00 3.21 +0.85 41 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.96 +0.80 41 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.73 +0.75 41 0 2 0
29SEP26 160.00 C 3.40 3.55 3.31 2.52 +0.71 41 6 18 +6
30DEC26 72.50 C 0.00 0.00 0.00 34.18 +1.88 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.34 +1.83 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.69 +1.96 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.98 +1.92 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 27.33 +1.83 41 0 8 0
30DEC26 85.00 C 0.00 0.00 0.00 25.65 +1.91 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.37 +1.84 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.44 +1.24 39 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 21.12 +1.19 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.87 +1.15 39 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 18.66 +1.21 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.37 +1.45 41 0 487 0
30DEC26 102.50 C 0.00 0.00 0.00 17.31 +1.74 41 0 393 0
30DEC26 105.00 C 14.86 14.86 14.86 15.74 +1.41 40 1 5 +1
30DEC26 107.50 C 0.00 0.00 0.00 14.76 +1.29 40 0 2 0
30DEC26 110.00 C 13.01 13.01 13.01 13.96 +1.26 40 30 41 +30
30DEC26 112.50 C 0.00 0.00 0.00 13.13 +1.05 40 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.42 +1.05 40 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 11.72 +0.96 40 0 0 0
30DEC26 120.00 C 10.36 11.34 10.36 11.10 +0.94 41 44 49 +43
30DEC26 122.50 C 0.00 0.00 0.00 10.50 +0.98 41 0 73 0
30DEC26 125.00 C 0.00 0.00 0.00 9.94 +1.02 41 0 307 0
30DEC26 127.50 C 0.00 0.00 0.00 9.46 +1.11 41 0 99 0
30DEC26 130.00 C 8.50 9.17 8.50 8.88 +1.06 41 21 25 +21
30DEC26 132.50 C 0.00 0.00 0.00 8.34 +1.01 41 0 0 0
30DEC26 135.00 C 8.21 8.21 8.21 7.83 +0.97 41 30 30 +30
30DEC26 137.50 C 0.00 0.00 0.00 7.35 +0.93 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.89 +0.88 41 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.47 +0.84 41 0 0 0
30DEC26 145.00 C 6.66 6.66 6.66 6.07 +0.80 41 30 30 +30
30DEC26 147.50 C 0.00 0.00 0.00 5.69 +0.76 41 0 0 0
30DEC26 150.00 C 5.69 5.69 5.69 5.34 +0.73 41 2 2 +2
30DEC26 152.50 C 0.00 0.00 0.00 5.01 +0.69 41 0 0 0
30DEC26 155.00 C 5.51 5.51 5.51 4.70 +0.66 41 1 1 +1
30DEC26 157.50 C 0.00 0.00 0.00 4.41 +0.63 41 0 0 0
30DEC26 160.00 C 4.74 5.17 4.74 4.14 +0.60 41 44 40 +29
TOTAL CALL 26,240 1,027,999 +8,779
12DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 100 0 68 0
12DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 123 0
12DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 72 0 288 0
12DEC25 90.00 P 0.02 0.04 0.02 0.01 -0.01 58 20 489 0
12DEC25 92.50 P 0.10 0.10 0.08 0.01 -0.09 44 137 688 -9
12DEC25 95.00 P 0.30 0.30 0.09 0.05 -0.42 40 702 1,335 -128
12DEC25 97.50 P 1.00 1.05 0.29 0.33 -1.03 40 940 1,073 +152
12DEC25 100.00 P 2.55 2.55 1.13 1.21 -1.89 41 218 614 -51
12DEC25 102.50 P 3.85 3.85 3.07 2.91 -2.48 43 2 416 -1
12DEC25 105.00 P 0.00 0.00 0.00 5.20 -2.46 53 0 38 0
12DEC25 107.50 P 7.43 7.43 7.43 7.73 -2.72 73 2 6 0
12DEC25 110.00 P 0.00 0.00 0.00 10.30 -2.61 96 0 1 0
12DEC25 112.50 P 0.00 0.00 0.00 12.85 -2.46 116 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 15.35 -2.37 132 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 17.85 -2.49 147 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 20.35 -2.49 161 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 22.85 -2.49 175 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 25.35 -2.46 189 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
19DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.02 -0.06 37 0 40 0
19DEC25 90.00 P 0.25 0.25 0.13 0.08 -0.16 37 95 179 +73
19DEC25 92.50 P 0.42 0.44 0.27 0.23 -0.37 37 96 196 +33
19DEC25 95.00 P 0.90 0.98 0.55 0.59 -0.64 37 149 304 +56
19DEC25 97.50 P 1.90 1.90 1.08 1.23 -1.12 37 153 209 -7
19DEC25 100.00 P 2.95 3.25 1.97 2.35 -1.38 38 79 400 +51
19DEC25 102.50 P 4.88 5.00 3.87 3.87 -1.74 38 94 613 +94
19DEC25 105.00 P 0.00 0.00 0.00 5.79 -2.10 40 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 7.76 -2.69 37 1 1 +1
19DEC25 110.00 P 0.00 0.00 0.00 10.30 -2.61 46 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 12.85 -2.46 56 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 15.35 -2.37 64 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 17.85 -2.49 71 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 20.35 -2.49 78 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 22.85 -2.49 84 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 825 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 303 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 618 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 290 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 498 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 435 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,113 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,783 0
30DEC25 80.00 P 0.07 0.07 0.07 0.01 0.00 36 55 3,877 +50
30DEC25 82.50 P 0.00 0.00 0.00 0.01 -0.03 32 0 5,944 0
30DEC25 85.00 P 0.19 0.20 0.15 0.03 -0.07 31 122 10,143 -21
30DEC25 87.50 P 0.34 0.34 0.21 0.09 -0.15 31 102 5,106 +31
30DEC25 90.00 P 0.54 0.54 0.32 0.23 -0.31 31 1,959 25,869 -275
30DEC25 92.50 P 0.93 0.95 0.55 0.52 -0.54 31 903 8,943 +16
30DEC25 95.00 P 1.64 1.64 0.92 1.03 -0.77 31 2,300 17,774 +427
30DEC25 97.50 P 2.65 2.65 1.59 1.83 -1.07 32 502 16,606 -106
30DEC25 100.00 P 3.72 3.79 2.58 2.92 -1.48 32 3,927 31,351 -423
30DEC25 102.50 P 5.20 5.20 4.00 4.44 -1.76 33 1,246 15,080 -513
30DEC25 105.00 P 7.59 7.59 6.00 6.23 -1.98 33 114 7,154 +20
30DEC25 107.50 P 8.47 8.50 8.24 8.29 -2.16 35 192 3,228 -1
30DEC25 110.00 P 10.55 10.55 10.55 10.30 -2.61 32 3 29,392 -3
30DEC25 112.50 P 0.00 0.00 0.00 12.85 -2.46 39 0 6,899 0
30DEC25 115.00 P 0.00 0.00 0.00 15.47 -2.25 47 0 7,728 0
30DEC25 117.50 P 0.00 0.00 0.00 18.03 -2.31 53 0 3,653 0
30DEC25 120.00 P 21.80 21.80 19.98 20.47 -2.37 57 2 28,655 -1
30DEC25 122.50 P 23.30 23.30 23.30 23.18 -2.16 67 1 4,783 -1
30DEC25 125.00 P 26.40 26.40 26.40 25.35 -2.46 63 2 5,820 0
30DEC25 127.50 P 0.00 0.00 0.00 27.56 -2.59 54 0 1,316 0
30DEC25 130.00 P 0.00 0.00 0.00 30.12 -2.53 62 0 9,504 0
30DEC25 132.50 P 0.00 0.00 0.00 32.56 -2.59 61 0 506 0
30DEC25 135.00 P 36.60 36.60 36.60 35.14 -2.51 70 9 2,940 -145
30DEC25 137.50 P 39.20 39.20 39.20 37.56 -2.59 68 4 254 0
30DEC25 140.00 P 42.00 42.00 42.00 40.15 -2.50 77 2 11,299 -2,576
30DEC25 142.50 P 0.00 0.00 0.00 42.56 -2.59 74 0 458 0
30DEC25 145.00 P 0.00 0.00 0.00 45.13 -2.52 82 0 542 0
30DEC25 147.50 P 0.00 0.00 0.00 47.62 -2.53 85 0 337 0
30DEC25 150.00 P 0.00 0.00 0.00 50.12 -2.53 88 0 984 0
30DEC25 152.50 P 0.00 0.00 0.00 52.56 -2.59 86 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 55.12 -2.53 94 0 50 0
30DEC25 157.50 P 0.00 0.00 0.00 57.62 -2.53 97 0 48 0
30DEC25 160.00 P 0.00 0.00 0.00 60.11 -2.54 99 0 15 0
30DEC25 162.50 P 0.00 0.00 0.00 62.61 -2.54 101 0 2 0
30DEC25 165.00 P 0.00 0.00 0.00 65.11 -2.54 104 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 67.61 -2.54 107 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 70.06 -2.59 104 0 94 0
30DEC25 172.50 P 0.00 0.00 0.00 72.63 -2.52 113 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 75.13 -2.52 116 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 78.13 -2.02 143 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 80.11 -2.54 119 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 82.61 -2.54 121 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 85.13 -2.52 125 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 87.61 -2.54 126 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 90.06 -2.59 123 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 92.66 -2.49 135 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 95.08 -2.57 130 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 97.61 -2.54 135 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 100.07 -2.58 133 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 105.07 -2.58 137 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 110.05 -2.60 138 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 115.23 -2.42 159 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 120.07 -2.58 148 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 125.08 -2.57 153 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 130.08 -2.57 157 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 135.06 -2.59 157 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 140.23 -2.42 178 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 145.23 -2.42 181 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 150.27 -2.38 187 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 155.23 -2.42 188 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 160.07 -2.58 175 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 165.08 -2.57 179 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 170.07 -2.58 181 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 175.07 -2.58 184 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 180.06 -2.59 186 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 185.08 -2.57 191 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 190.13 -2.52 200 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 195.11 -2.54 200 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 200.10 -2.55 202 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JAN26 60.00 P 0.04 0.04 0.04 0.01 0.00 49 20 85 +20
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JAN26 65.00 P 0.06 0.06 0.06 0.01 0.00 42 20 362 +20
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 81 0
29JAN26 72.50 P 0.18 0.18 0.18 0.02 -0.01 34 14 91 -14
29JAN26 75.00 P 0.24 0.24 0.24 0.04 -0.03 34 9 880 -9
29JAN26 77.50 P 0.29 0.29 0.29 0.09 -0.05 34 1 810 +1
29JAN26 80.00 P 0.34 0.34 0.34 0.17 -0.09 34 9 6,927 -9
29JAN26 82.50 P 0.57 0.57 0.55 0.31 -0.16 34 206 1,342 -168
29JAN26 85.00 P 0.77 0.82 0.62 0.53 -0.25 34 100 2,198 -10
29JAN26 87.50 P 1.07 1.11 0.89 0.86 -0.37 34 188 2,521 -122
29JAN26 90.00 P 1.68 1.74 1.24 1.32 -0.52 34 305 4,169 +177
29JAN26 92.50 P 2.28 2.28 1.80 1.91 -0.68 34 60 8,701 +21
29JAN26 95.00 P 2.97 3.06 2.45 2.76 -0.75 34 139 3,346 +10
29JAN26 97.50 P 4.23 4.23 3.46 3.62 -1.11 33 289 5,413 -29
29JAN26 100.00 P 5.31 5.49 4.66 4.95 -1.19 34 442 6,983 -120
29JAN26 102.50 P 6.81 6.81 6.10 6.29 -1.55 34 358 2,245 -206
29JAN26 105.00 P 0.00 0.00 0.00 8.02 -1.77 35 0 1,346 0
29JAN26 107.50 P 0.00 0.00 0.00 9.84 -1.86 36 0 647 0
29JAN26 110.00 P 11.36 11.36 11.36 11.80 -2.08 37 3 306 0
29JAN26 112.50 P 0.00 0.00 0.00 13.90 -1.99 38 0 63 0
29JAN26 115.00 P 0.00 0.00 0.00 16.11 -2.34 39 0 77 0
29JAN26 117.50 P 0.00 0.00 0.00 18.43 -1.91 41 0 36 0
29JAN26 120.00 P 0.00 0.00 0.00 20.64 -2.20 41 0 110 0
29JAN26 122.50 P 0.00 0.00 0.00 23.18 -2.16 44 0 72 0
29JAN26 125.00 P 0.00 0.00 0.00 25.51 -2.30 45 0 92 0
29JAN26 127.50 P 0.00 0.00 0.00 27.85 -2.30 45 0 246 0
29JAN26 130.00 P 0.00 0.00 0.00 30.23 -2.42 45 0 90 0
29JAN26 132.50 P 0.00 0.00 0.00 32.56 -2.59 42 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 35.14 -2.51 48 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 37.56 -2.59 47 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 40.15 -2.50 53 0 10 0
29JAN26 142.50 P 0.00 0.00 0.00 42.56 -2.59 51 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 45.13 -2.52 56 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 47.62 -2.53 58 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 50.12 -2.53 60 0 2 0
29JAN26 152.50 P 0.00 0.00 0.00 52.56 -2.59 59 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 55.12 -2.53 64 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 57.62 -2.53 66 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 60.11 -2.54 67 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 62.61 -2.54 69 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 65.16 -2.49 73 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 67.61 -2.54 73 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 70.18 -2.47 78 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 72.63 -2.52 77 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 75.13 -2.52 79 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 78.13 -2.02 95 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 80.11 -2.54 81 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.05 -0.04 34 0 110 0
26FEB26 72.50 P 0.00 0.00 0.00 0.10 -0.06 34 0 35 0
26FEB26 75.00 P 0.46 0.46 0.46 0.17 -0.10 34 2 390 -2
26FEB26 77.50 P 0.00 0.00 0.00 0.30 -0.15 34 0 351 0
26FEB26 80.00 P 0.00 0.00 0.00 0.48 -0.23 34 0 1,562 0
26FEB26 82.50 P 0.92 0.94 0.92 0.74 -0.32 34 31 1,099 +1
26FEB26 85.00 P 1.48 1.48 1.27 1.11 -0.43 34 77 2,442 -20
26FEB26 87.50 P 1.64 1.68 1.64 1.59 -0.56 34 34 6,238 0
26FEB26 90.00 P 2.60 2.60 2.17 2.21 -0.66 34 391 8,845 +205
26FEB26 92.50 P 3.44 3.44 2.74 2.95 -0.76 34 140 2,287 +109
26FEB26 95.00 P 4.17 4.17 3.60 3.80 -0.93 34 150 4,968 +146
26FEB26 97.50 P 5.48 5.48 4.63 4.98 -0.97 35 80 3,398 +1
26FEB26 100.00 P 6.56 6.88 5.98 6.21 -1.15 35 414 5,256 -61
26FEB26 102.50 P 7.96 8.24 7.45 7.52 -1.53 34 149 1,742 0
26FEB26 105.00 P 9.57 9.57 9.57 9.16 -1.59 35 1 489 0
26FEB26 107.50 P 0.00 0.00 0.00 10.92 -1.48 36 0 90 0
26FEB26 110.00 P 0.00 0.00 0.00 12.38 -1.96 34 0 165 0
26FEB26 112.50 P 0.00 0.00 0.00 14.32 -2.07 34 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 16.34 -2.26 34 0 8 0
26FEB26 117.50 P 0.00 0.00 0.00 18.91 -1.89 38 0 31 0
26FEB26 120.00 P 0.00 0.00 0.00 21.22 -1.81 39 0 150 0
26FEB26 122.50 P 0.00 0.00 0.00 23.45 -1.89 39 0 109 0
26FEB26 125.00 P 0.00 0.00 0.00 25.70 -2.11 40 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 27.97 -2.22 39 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 30.37 -2.28 40 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 32.60 -2.55 37 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 35.14 -2.51 40 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 37.56 -2.59 40 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.15 -2.50 44 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 42.56 -2.59 44 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.13 -2.52 47 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 47.62 -2.53 49 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 50.12 -2.53 51 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 52.56 -2.59 50 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 55.12 -2.53 54 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 57.62 -2.53 56 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 60.11 -2.54 57 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 62.61 -2.54 59 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 65.16 -2.49 62 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 67.61 -2.54 62 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 70.18 -2.47 65 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 72.63 -2.52 65 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 75.13 -2.52 67 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 78.13 -2.02 79 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 80.11 -2.54 69 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 158 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 240 0
30MAR26 60.00 P 0.24 0.25 0.24 0.04 -0.01 39 11 1,092 0
30MAR26 62.50 P 0.00 0.00 0.00 0.07 -0.02 38 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.11 -0.04 38 0 683 0
30MAR26 67.50 P 0.00 0.00 0.00 0.18 -0.07 38 0 496 0
30MAR26 70.00 P 0.63 0.63 0.60 0.29 -0.09 38 31 3,548 +1
30MAR26 72.50 P 0.80 0.80 0.80 0.45 -0.13 38 60 363 -26
30MAR26 75.00 P 1.03 1.03 1.03 0.65 -0.19 38 1 10,620 0
30MAR26 77.50 P 1.28 1.28 1.21 0.93 -0.26 38 69 5,948 -29
30MAR26 80.00 P 1.69 1.69 1.51 1.30 -0.33 38 71 9,002 -32
30MAR26 82.50 P 2.05 2.05 1.89 1.76 -0.39 38 72 7,290 0
30MAR26 85.00 P 2.59 2.59 2.35 2.30 -0.52 38 164 54,903 -34
30MAR26 87.50 P 3.48 3.48 3.00 2.97 -0.60 38 35 12,909 -30
30MAR26 90.00 P 3.90 3.90 3.56 3.70 -0.67 38 33 31,961 +15
30MAR26 92.50 P 4.54 4.54 4.54 4.54 -0.80 38 3 3,696 0
30MAR26 95.00 P 5.84 5.90 5.34 5.52 -0.92 38 838 18,515 -335
30MAR26 97.50 P 7.42 7.42 6.89 6.66 -1.04 38 179 8,393 -41
30MAR26 100.00 P 8.28 8.66 7.71 7.92 -1.19 38 690 23,288 +25
30MAR26 102.50 P 9.97 9.97 9.30 9.36 -1.33 38 182 6,544 -62
30MAR26 105.00 P 11.60 11.60 11.35 10.97 -1.52 39 60 26,228 -60
30MAR26 107.50 P 0.00 0.00 0.00 12.68 -1.50 39 0 1,619 0
30MAR26 110.00 P 14.81 14.81 14.81 14.46 -1.75 40 30 20,447 0
30MAR26 112.50 P 0.00 0.00 0.00 16.32 -1.51 40 0 2,574 0
30MAR26 115.00 P 0.00 0.00 0.00 17.88 -2.35 38 0 5,910 0
30MAR26 117.50 P 21.27 21.27 21.27 20.32 -1.93 41 150 3,772 +61
30MAR26 120.00 P 23.00 23.00 23.00 22.14 -1.90 40 1 7,631 0
30MAR26 122.50 P 0.00 0.00 0.00 24.29 -1.94 40 0 3,407 0
30MAR26 125.00 P 27.00 27.00 27.00 26.64 -1.81 42 2 1,160 -2
30MAR26 127.50 P 0.00 0.00 0.00 29.02 -1.83 43 0 1,942 0
30MAR26 130.00 P 0.00 0.00 0.00 31.13 -1.82 42 1 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 33.36 -1.87 42 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 35.69 -2.07 43 0 1,429 0
30MAR26 137.50 P 0.00 0.00 0.00 38.17 -2.03 44 0 821 0
30MAR26 140.00 P 42.19 42.19 42.19 40.23 -2.43 41 30 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 42.60 -2.55 40 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 45.13 -2.52 42 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 47.62 -2.53 43 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 50.12 -2.53 45 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 52.56 -2.59 45 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 55.12 -2.53 48 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 57.62 -2.53 49 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 60.11 -2.54 50 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 62.61 -2.54 52 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 65.16 -2.49 54 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 67.61 -2.54 54 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 70.18 -2.47 57 0 18 0
30MAR26 172.50 P 0.00 0.00 0.00 72.63 -2.52 57 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 75.13 -2.52 59 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 78.13 -2.02 68 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 80.11 -2.54 60 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 82.61 -2.54 62 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 85.13 -2.52 63 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 87.61 -2.54 64 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 90.06 -2.59 63 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 92.66 -2.49 68 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 95.08 -2.57 66 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 97.61 -2.54 68 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 100.07 -2.58 68 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 105.07 -2.58 70 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 110.05 -2.60 71 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 115.23 -2.42 79 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 120.07 -2.58 76 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 125.08 -2.57 78 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 130.08 -2.57 80 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 135.06 -2.59 81 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 140.23 -2.42 88 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 145.23 -2.42 90 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 150.27 -2.38 93 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 155.23 -2.42 93 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 160.07 -2.58 90 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 165.08 -2.57 92 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 170.07 -2.58 93 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 175.07 -2.58 94 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 180.06 -2.59 95 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 185.08 -2.57 98 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 190.13 -2.52 101 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 195.11 -2.54 101 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 200.10 -2.55 102 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 210.20 -2.45 108 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 220.00 -2.65 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 118 0
29JUN26 52.50 P 0.00 0.00 0.00 0.08 -0.03 39 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.13 -0.04 39 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.21 -0.05 39 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.31 -0.08 39 0 885 0
29JUN26 62.50 P 0.00 0.00 0.00 0.44 -0.12 39 0 236 0
29JUN26 65.00 P 1.06 1.06 1.06 0.64 -0.12 39 2 203 0
29JUN26 67.50 P 1.28 1.28 1.28 0.87 -0.18 39 5 619 +5
29JUN26 70.00 P 0.00 0.00 0.00 1.15 -0.24 39 0 1,291 0
29JUN26 72.50 P 1.83 1.83 1.83 1.52 -0.27 39 30 418 0
29JUN26 75.00 P 2.11 2.11 2.11 1.93 -0.37 39 40 9,380 +40
29JUN26 77.50 P 2.67 2.67 2.67 2.46 -0.40 39 10 820 -10
29JUN26 80.00 P 3.15 3.15 3.15 2.92 -0.59 38 2 9,614 0
29JUN26 82.50 P 3.82 3.82 3.72 3.69 -0.44 39 18 1,929 -9
29JUN26 85.00 P 4.74 4.74 4.35 4.40 -0.55 39 247 2,532 -105
29JUN26 87.50 P 5.58 5.58 5.38 5.19 -0.66 39 110 1,366 +30
29JUN26 90.00 P 6.53 6.53 6.11 6.11 -0.65 39 1,573 4,833 +1,392
29JUN26 92.50 P 0.00 0.00 0.00 7.07 -0.83 38 0 2,576 0
29JUN26 95.00 P 8.57 8.57 8.57 8.18 -0.96 38 10 9,935 0
29JUN26 97.50 P 10.16 10.16 10.00 9.38 -1.07 38 34 5,539 -4
29JUN26 100.00 P 10.75 10.75 10.65 10.65 -1.27 38 13 12,727 -5
29JUN26 102.50 P 0.00 0.00 0.00 12.17 -1.22 39 0 3,964 0
29JUN26 105.00 P 0.00 0.00 0.00 13.76 -1.30 39 0 18,348 0
29JUN26 107.50 P 15.20 15.20 14.99 15.38 -1.19 39 317 2,481 -244
29JUN26 110.00 P 0.00 0.00 0.00 17.26 -1.58 40 0 10,674 0
29JUN26 112.50 P 0.00 0.00 0.00 18.99 -1.19 41 0 1,036 0
29JUN26 115.00 P 21.50 21.51 21.50 20.85 -0.64 41 60 11,386 +30
29JUN26 117.50 P 0.00 0.00 0.00 22.66 -1.41 41 0 716 0
29JUN26 120.00 P 0.00 0.00 0.00 24.66 -0.71 41 0 5,872 0
29JUN26 122.50 P 0.00 0.00 0.00 26.69 -1.44 42 0 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 28.74 -1.48 42 0 5,615 0
29JUN26 127.50 P 0.00 0.00 0.00 30.87 -1.48 42 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 33.05 -1.47 43 0 437 0
29JUN26 132.50 P 0.00 0.00 0.00 35.24 -1.44 43 0 770 0
29JUN26 135.00 P 0.00 0.00 0.00 37.16 -2.00 42 0 1,567 0
29JUN26 137.50 P 0.00 0.00 0.00 39.22 -1.90 42 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 41.62 -1.76 43 1 793 +1
29JUN26 142.50 P 0.00 0.00 0.00 43.83 -1.81 43 0 20 0
29JUN26 145.00 P 0.00 0.00 0.00 46.66 -1.04 46 0 1,569 0
29JUN26 147.50 P 49.80 49.80 49.80 48.45 -1.79 43 1 15 -1
29JUN26 150.00 P 52.34 52.58 52.34 51.39 -2.60 47 60 5,775 +60
29JUN26 152.50 P 0.00 0.00 0.00 53.08 -2.13 43 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 55.31 -2.36 42 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 57.63 -2.52 40 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 60.11 -2.54 41 0 198 0
29JUN26 162.50 P 0.00 0.00 0.00 62.61 -2.54 42 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 65.16 -2.49 44 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 67.86 -2.29 48 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 70.41 -2.24 49 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 72.90 -2.25 50 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 75.13 -2.52 48 0 2 0
29JUN26 177.50 P 0.00 0.00 0.00 78.13 -2.02 55 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.11 -2.54 49 4 140 -4
29JUN26 182.50 P 0.00 0.00 0.00 82.61 -2.54 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.13 -2.52 52 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 87.61 -2.54 52 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 90.06 -2.59 52 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 92.66 -2.49 55 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 95.08 -2.57 54 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 97.61 -2.54 56 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 100.07 -2.58 55 0 122 0
29SEP26 50.00 P 0.00 0.00 0.00 0.24 +0.02 40 0 166 0
29SEP26 52.50 P 0.00 0.00 0.00 0.35 +0.02 40 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 0.49 +0.02 41 0 88 0
29SEP26 57.50 P 0.00 0.00 0.00 0.68 +0.03 41 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.89 +0.02 40 0 156 0
29SEP26 62.50 P 0.00 0.00 0.00 1.19 +0.02 41 0 39 0
29SEP26 65.00 P 0.00 0.00 0.00 1.51 0.00 41 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 1.92 +0.01 41 0 152 0
29SEP26 70.00 P 2.56 2.56 2.40 2.37 -0.02 41 11 1,182 +1
29SEP26 72.50 P 0.00 0.00 0.00 2.91 -0.02 41 0 8 0
29SEP26 75.00 P 0.00 0.00 0.00 3.47 -0.10 41 0 961 0
29SEP26 77.50 P 0.00 0.00 0.00 3.96 -0.31 40 0 1,133 0
29SEP26 80.00 P 4.60 4.61 4.58 4.63 -0.42 40 16 2,993 +16
29SEP26 82.50 P 0.00 0.00 0.00 5.45 -0.42 40 0 2,420 0
29SEP26 85.00 P 6.51 6.51 6.51 6.29 -0.48 40 20 3,927 0
29SEP26 87.50 P 7.33 7.33 7.16 7.21 -0.53 40 8 1,003 -8
29SEP26 90.00 P 8.35 8.42 8.35 8.75 -0.05 41 7 2,265 +3
29SEP26 92.50 P 0.00 0.00 0.00 9.27 -0.71 39 0 1,639 0
29SEP26 95.00 P 0.00 0.00 0.00 10.45 -0.79 39 0 5,612 0
29SEP26 97.50 P 11.79 11.79 11.79 11.67 -0.98 39 33 1,902 +33
29SEP26 100.00 P 13.24 13.24 12.80 13.70 -0.32 41 88 2,510 +45
29SEP26 102.50 P 0.00 0.00 0.00 14.41 -1.07 39 0 4,003 0
29SEP26 105.00 P 0.00 0.00 0.00 15.95 -1.29 40 0 1,248 0
29SEP26 107.50 P 0.00 0.00 0.00 17.58 -1.33 40 0 612 0
29SEP26 110.00 P 19.56 19.56 19.56 19.22 -1.06 40 30 1,210 -30
29SEP26 112.50 P 0.00 0.00 0.00 21.14 -1.06 41 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 22.98 -1.05 41 0 552 0
29SEP26 117.50 P 0.00 0.00 0.00 24.79 -1.14 41 0 98 0
29SEP26 120.00 P 0.00 0.00 0.00 26.66 -1.21 41 5 157 -4
29SEP26 122.50 P 0.00 0.00 0.00 28.75 -1.10 42 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 30.09 -1.78 41 0 561 0
29SEP26 127.50 P 0.00 0.00 0.00 32.78 -1.14 43 0 2 0
29SEP26 130.00 P 35.12 35.12 35.12 34.67 -1.31 43 2 389 -2
29SEP26 132.50 P 0.00 0.00 0.00 36.79 -1.31 43 0 1 0
29SEP26 135.00 P 0.00 0.00 0.00 38.99 -1.25 44 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 41.02 -1.40 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 43.10 -1.50 43 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 45.37 -1.44 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.08 -1.92 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 49.30 -1.94 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 51.69 -2.30 43 5 5 +5
29SEP26 152.50 P 0.00 0.00 0.00 53.97 -1.80 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 56.20 -1.87 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 58.55 -1.84 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 60.68 -2.04 42 0 0 0
30DEC26 72.50 P 4.09 4.09 4.00 3.98 -0.26 41 9 20 +9
30DEC26 75.00 P 4.47 4.47 4.47 4.51 -0.41 40 3 64 +3
30DEC26 77.50 P 0.00 0.00 0.00 5.51 -0.17 41 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 6.16 -0.37 40 1,000 1,290 +1,000
30DEC26 82.50 P 7.07 7.07 7.07 6.88 -0.52 40 30 173 0
30DEC26 85.00 P 7.93 7.93 7.83 7.79 -0.64 40 43 220 +13
30DEC26 87.50 P 8.64 8.64 8.64 8.82 -0.65 40 1 164 0
30DEC26 90.00 P 9.90 9.90 9.90 10.47 -0.09 41 1 265 -1
30DEC26 92.50 P 0.00 0.00 0.00 10.96 -0.82 40 0 33 0
30DEC26 95.00 P 12.00 12.00 11.97 12.61 -0.40 41 2 229 0
30DEC26 97.50 P 13.60 13.60 13.31 13.42 -0.88 39 53 334 -20
30DEC26 100.00 P 15.11 15.31 14.69 15.09 -0.61 40 53 1,098 +20
30DEC26 102.50 P 0.00 0.00 0.00 16.26 -0.86 40 0 136 0
30DEC26 105.00 P 0.00 0.00 0.00 17.64 -1.07 39 0 35 0
30DEC26 107.50 P 0.00 0.00 0.00 19.34 -1.02 40 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 20.87 -1.20 40 0 213 0
30DEC26 112.50 P 22.91 23.25 22.91 22.62 -1.18 40 31 92 +31
30DEC26 115.00 P 0.00 0.00 0.00 24.35 -1.22 40 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.08 -1.36 40 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 28.59 -0.47 42 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 30.10 -1.18 41 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 32.07 -1.17 42 1 1 +1
30DEC26 127.50 P 0.00 0.00 0.00 34.04 -1.20 42 0 0 0
30DEC26 130.00 P 36.45 36.65 36.45 36.00 -1.26 42 3 4 +3
30DEC26 132.50 P 0.00 0.00 0.00 38.08 -1.25 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 40.15 -1.26 43 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 42.22 -1.30 43 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 44.37 -1.28 43 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 46.44 -1.36 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 48.59 -1.41 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 50.79 -1.40 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 52.98 -1.66 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 55.19 -1.43 44 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 57.41 -1.47 44 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 59.24 -1.91 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 61.52 -1.86 42 4 4 +4
TOTAL PUT 24,474 843,921 -1,567
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$ 16.56
30DEC25 6.75 C 0.00 0.00 0.00 9.82 +0.07 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.57 +0.07 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 9.32 +0.07 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 9.07 +0.07 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.82 +0.07 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.57 +0.07 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.32 +0.06 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.07 +0.06 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.83 +0.07 106 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.58 +0.07 100 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.33 +0.07 95 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.08 +0.07 90 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.83 +0.07 85 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.58 +0.07 80 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.08 +0.07 70 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.58 +0.07 59 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.08 +0.07 42 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.58 +0.03 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.08 +0.07 0 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 3.58 +0.07 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.08 +0.06 0 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.59 +0.07 32 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 2.09 +0.06 26 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.61 +0.05 27 0 144 0
30DEC25 15.50 C 0.00 0.00 0.00 1.17 +0.05 28 0 186 0
30DEC25 16.00 C 0.00 0.00 0.00 0.76 +0.03 26 0 1,100 0
30DEC25 16.50 C 0.00 0.00 0.00 0.47 +0.02 27 0 135 0
30DEC25 17.00 C 0.25 0.25 0.24 0.26 +0.01 27 30 366 -25
30DEC25 17.50 C 0.00 0.00 0.00 0.14 0.00 28 0 82 0
30DEC25 18.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 73 0
30DEC25 18.50 C 0.00 0.00 0.00 0.03 0.00 29 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 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 53 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.85 +0.07 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.60 +0.07 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.11 +0.07 49 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.61 +0.07 41 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.11 +0.07 29 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.61 +0.06 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.12 +0.07 33 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.13 +0.02 27 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.66 +0.06 29 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.20 +0.06 28 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.77 +0.05 28 0 65 0
29JAN26 15.50 C 0.00 0.00 0.00 1.39 +0.04 28 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 1.02 +0.03 27 0 1,500 0
29JAN26 16.50 C 0.00 0.00 0.00 0.74 +0.02 27 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.53 +0.01 28 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.38 +0.01 29 0 13 0
29JAN26 18.00 C 0.27 0.27 0.27 0.25 0.00 29 3 13 +3
29JAN26 18.50 C 0.00 0.00 0.00 0.16 0.00 29 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.06 0.00 29 0 120 0
29JAN26 20.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 6.13 +0.07 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.63 +0.06 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.14 +0.07 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.65 +0.07 31 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.13 0.00 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.65 +0.02 20 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.20 +0.06 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.75 +0.06 29 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.32 +0.06 29 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.92 +0.05 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.52 +0.01 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.21 -0.02 27 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.95 +0.04 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.73 +0.03 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.56 +0.01 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.43 +0.03 29 0 100 0
26FEB26 18.50 C 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 9.87 +0.07 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.63 +0.07 58 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 9.38 +0.07 50 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 9.13 +0.07 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.88 +0.07 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.64 +0.07 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.39 +0.07 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.14 +0.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.89 +0.07 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.65 +0.07 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.40 +0.07 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.15 +0.07 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.90 +0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.66 +0.07 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.16 +0.07 25 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.67 +0.07 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.16 -0.07 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.68 -0.09 25 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.21 -0.07 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.75 -0.05 30 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.31 -0.03 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.89 -0.02 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.50 +0.07 31 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 2.13 +0.07 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.79 +0.06 30 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 1.50 +0.06 31 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 1.23 +0.05 31 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 1.00 +0.05 31 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.81 +0.05 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.66 +0.04 31 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.52 +0.03 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.41 +0.03 31 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 0.00 31 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.68 +0.07 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.43 +0.07 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.18 +0.07 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.94 +0.07 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.69 +0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.45 +0.07 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.20 +0.07 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.96 +0.07 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.71 +0.07 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.25 -0.06 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.77 -0.07 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.30 -0.06 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.85 -0.03 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.41 -0.01 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.98 0.00 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.58 +0.02 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.11 -0.05 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.75 -0.04 30 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 2.41 +0.03 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.09 +0.02 30 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.82 +0.03 30 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.56 -0.03 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.33 +0.01 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.14 +0.01 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.96 0.00 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.83 0.00 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.70 0.00 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.58 0.00 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.49 0.00 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.33 0.00 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.97 +0.07 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.73 +0.07 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.26 -0.05 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.80 -0.04 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.35 -0.01 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.92 +0.04 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.51 +0.09 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.12 0.00 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.73 -0.03 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.37 -0.04 32 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 3.07 0.00 33 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.77 +0.09 33 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.49 +0.02 33 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 2.24 +0.09 33 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.94 +0.05 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.79 +0.09 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.60 +0.09 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.42 +0.04 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.26 +0.04 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.09 +0.03 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.96 +0.01 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.85 +0.02 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.68 +0.05 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.54 +0.05 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.41 +0.04 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.45 +0.08 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.05 +0.09 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.67 +0.09 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.31 +0.10 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.97 +0.10 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.64 +0.10 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.35 +0.11 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.06 +0.10 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.72 +0.03 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.56 +0.10 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.26 +0.09 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.12 +0.10 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.92 +0.09 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.75 +0.07 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.58 +0.09 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.44 +0.05 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.26 +0.05 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.13 +0.01 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.93 +0.06 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.78 +0.05 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.64 +0.06 33 0 0 0
TOTAL CALL 33 5,810 -22
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 121 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 427 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 495 0
30DEC25 15.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 140 0
30DEC25 16.00 P 0.00 0.00 0.00 0.20 -0.04 28 0 125 0
30DEC25 16.50 P 0.00 0.00 0.00 0.39 -0.06 27 0 235 0
30DEC25 17.00 P 0.00 0.00 0.00 0.70 -0.07 29 0 43 0
30DEC25 17.50 P 0.00 0.00 0.00 1.08 -0.07 30 0 29 0
30DEC25 18.00 P 0.00 0.00 0.00 1.48 -0.07 28 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.95 -0.07 28 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.44 -0.07 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.94 -0.07 0 0 5 0
30DEC25 20.00 P 0.00 0.00 0.00 3.44 -0.07 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.44 -0.07 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.44 -0.07 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.49 -0.02 83 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.44 -0.07 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 0.00 30 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 12 0
29JAN26 14.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 400 0
29JAN26 15.50 P 0.00 0.00 0.00 0.27 -0.03 29 0 140 0
29JAN26 16.00 P 0.00 0.00 0.00 0.44 -0.04 29 0 358 0
29JAN26 16.50 P 0.00 0.00 0.00 0.66 -0.05 29 0 240 0
29JAN26 17.00 P 0.00 0.00 0.00 0.94 -0.06 29 0 60 0
29JAN26 17.50 P 0.00 0.00 0.00 1.28 -0.07 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.62 -0.07 28 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.04 -0.07 28 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.49 -0.06 29 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.96 -0.06 29 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.50 -0.01 37 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.44 -0.07 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.44 -0.07 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.49 -0.02 56 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 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.06 0.00 30 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 0.17 -0.01 29 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 0.27 -0.02 29 0 20 0
26FEB26 15.50 P 0.00 0.00 0.00 0.42 -0.01 29 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 0.60 -0.02 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.84 -0.02 30 0 245 0
26FEB26 17.00 P 0.00 0.00 0.00 1.12 -0.03 30 0 30 0
26FEB26 17.50 P 1.43 1.43 1.43 1.44 -0.04 30 15 30 +15
26FEB26 18.00 P 0.00 0.00 0.00 1.75 -0.05 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.14 -0.06 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.56 -0.06 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.01 -0.01 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.53 -0.03 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.50 -0.02 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.44 -0.07 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.49 -0.02 47 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.08 0.00 31 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.21 0.00 31 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.31 0.00 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.44 -0.01 31 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 0.61 -0.01 31 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.81 -0.02 31 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.03 -0.01 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.30 -0.02 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.61 -0.02 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.94 -0.03 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.31 -0.04 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.70 -0.02 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.12 -0.02 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.62 +0.05 34 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.53 0.00 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.50 -0.01 37 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.49 -0.02 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.44 -0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.49 -0.03 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.64 -0.02 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.82 -0.04 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.03 +0.02 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.25 -0.02 31 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.49 -0.01 30 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 1.77 0.00 30 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.08 -0.06 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.41 +0.01 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.78 +0.04 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.16 +0.06 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.55 +0.07 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.96 +0.08 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.80 +0.09 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.68 +0.06 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.58 +0.06 30 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.51 -0.08 30 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 0.11 +0.01 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.30 +0.02 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 +0.02 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.52 +0.02 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.65 +0.02 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.81 +0.01 33 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 0.98 0.00 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.17 -0.01 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.39 -0.02 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.63 +0.02 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.92 -0.02 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.21 +0.04 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.52 +0.05 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.85 +0.06 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.20 +0.06 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.57 +0.07 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.95 +0.07 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.34 +0.08 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.15 +0.08 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.99 +0.04 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.90 +0.08 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 +0.02 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.42 +0.02 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.55 +0.03 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.68 +0.03 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.84 +0.03 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.01 +0.03 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.20 +0.04 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.40 +0.04 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.63 +0.05 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.87 -0.01 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.15 -0.01 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.44 +0.05 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.75 -0.01 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.08 +0.06 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.42 +0.05 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.77 +0.05 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.17 +0.06 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.53 +0.01 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.22 0.00 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.04 -0.01 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.90 -0.01 33 0 0 0
TOTAL PUT 15 5,050 +15
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$ 41.78
12DEC25 31.00 C 0.00 0.00 0.00 10.86 +0.54 218 0 0 0
12DEC25 32.00 C 0.00 0.00 0.00 9.86 +0.54 198 0 0 0
12DEC25 33.00 C 0.00 0.00 0.00 8.86 +0.53 179 0 0 0
12DEC25 34.00 C 0.00 0.00 0.00 7.86 +0.53 160 0 0 0
12DEC25 35.00 C 0.00 0.00 0.00 6.86 +0.53 141 0 0 0
12DEC25 36.00 C 0.00 0.00 0.00 5.86 +0.52 122 0 0 0
12DEC25 37.00 C 0.00 0.00 0.00 4.87 +0.52 106 0 0 0
12DEC25 38.00 C 3.05 3.19 2.95 3.87 +0.60 87 6 31 +1
12DEC25 39.00 C 2.05 2.05 2.05 2.94 +0.49 81 1 4 0
12DEC25 40.00 C 1.25 1.79 1.21 1.93 +0.40 58 64 225 +8
12DEC25 41.00 C 0.82 1.13 0.58 1.09 +0.27 50 881 571 -3
12DEC25 42.00 C 0.41 0.52 0.26 0.47 +0.06 46 1,225 2,244 +235
12DEC25 43.00 C 0.16 0.21 0.12 0.18 -0.02 48 862 1,868 +182
12DEC25 44.00 C 0.09 0.09 0.06 0.06 -0.04 50 302 1,239 +100
12DEC25 45.00 C 0.04 0.04 0.03 0.02 -0.03 53 112 983 +33
12DEC25 46.00 C 0.02 0.03 0.01 0.01 -0.02 59 123 819 +22
12DEC25 47.00 C 0.02 0.02 0.02 0.01 -0.01 70 38 273 +10
12DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 81 0 412 0
12DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 91 0 297 0
12DEC25 50.00 C 0.01 0.01 0.01 0.01 0.00 101 5 565 +5
12DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 125 0 49 0
12DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
19DEC25 32.00 C 0.00 0.00 0.00 9.86 - 89 0 0 -
19DEC25 33.00 C 0.00 0.00 0.00 8.86 - 80 0 0 -
19DEC25 34.00 C 0.00 0.00 0.00 7.86 +0.53 71 0 2 0
19DEC25 35.00 C 0.00 0.00 0.00 6.86 +0.53 62 0 0 0
19DEC25 36.00 C 0.00 0.00 0.00 5.86 +0.52 54 0 0 0
19DEC25 37.00 C 0.00 0.00 0.00 4.87 +0.49 47 0 0 0
19DEC25 38.00 C 0.00 0.00 0.00 3.89 +0.43 41 0 0 0
19DEC25 39.00 C 0.00 0.00 0.00 2.95 +0.31 37 0 0 0
19DEC25 40.00 C 0.00 0.00 0.00 2.25 +0.37 43 0 0 0
19DEC25 41.00 C 1.06 1.55 1.06 1.50 +0.24 40 155 43 -119
19DEC25 42.00 C 0.71 0.98 0.64 0.97 +0.17 40 268 355 +107
19DEC25 43.00 C 0.43 0.62 0.40 0.61 +0.11 41 461 423 +115
19DEC25 44.00 C 0.28 0.40 0.26 0.37 +0.08 42 85 156 +34
19DEC25 45.00 C 0.17 0.24 0.17 0.22 +0.05 43 120 186 +91
19DEC25 46.00 C 0.16 0.16 0.16 0.13 +0.04 45 2 120 +2
19DEC25 47.00 C 0.09 0.12 0.09 0.08 +0.03 47 65 167 +35
19DEC25 48.00 C 0.07 0.07 0.07 0.05 +0.02 49 80 92 +47
19DEC25 49.00 C 0.06 0.06 0.06 0.03 +0.01 50 5 74 +5
19DEC25 50.00 C 0.04 0.04 0.04 0.02 +0.01 52 3 18 +3
19DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 19.50 C 22.32 22.40 22.32 22.40 +0.49 161 175 12,494 -50
30DEC25 20.00 C 0.00 0.00 0.00 21.81 +0.42 0 1,200 1,509 0
30DEC25 21.00 C 0.00 0.00 0.00 20.88 +0.49 140 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 19.88 +0.52 131 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 18.88 +0.48 122 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 17.87 +0.47 111 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 16.88 +0.51 106 0 0 0
30DEC25 26.00 C 15.30 15.30 15.20 15.89 +0.49 101 160 600 +130
30DEC25 27.00 C 0.00 0.00 0.00 14.90 +0.48 96 0 1,381 0
30DEC25 28.00 C 0.00 0.00 0.00 13.90 +0.48 88 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 12.90 +0.51 81 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 11.91 +0.48 76 0 494 0
30DEC25 31.00 C 0.00 0.00 0.00 11.01 +0.51 82 0 12,107 0
30DEC25 32.00 C 0.00 0.00 0.00 9.92 +0.47 64 0 584 0
30DEC25 33.00 C 8.81 8.95 8.73 8.95 +0.61 61 125 1,016 +7
30DEC25 34.00 C 0.00 0.00 0.00 7.95 +0.59 55 0 901 0
30DEC25 35.00 C 6.45 6.45 6.45 6.87 +0.48 38 15 1,428 0
30DEC25 36.00 C 0.00 0.00 0.00 5.90 +0.46 37 0 2,173 0
30DEC25 37.00 C 0.00 0.00 0.00 5.11 +0.58 46 0 2,206 0
30DEC25 38.00 C 3.59 3.71 3.59 3.93 +0.22 28 189 4,372 0
30DEC25 39.00 C 2.62 2.95 2.62 3.22 +0.31 35 327 1,914 -30
30DEC25 40.00 C 1.95 2.52 1.87 2.49 +0.32 35 335 7,344 +74
30DEC25 41.00 C 1.50 1.82 1.36 1.82 +0.24 35 1,455 6,985 +852
30DEC25 42.00 C 1.11 1.30 0.92 1.28 +0.15 34 650 5,860 -18
30DEC25 43.00 C 0.70 0.92 0.67 0.90 +0.11 35 571 6,735 -142
30DEC25 44.00 C 0.52 0.60 0.46 0.62 +0.07 36 481 7,315 +30
30DEC25 45.00 C 0.39 0.46 0.33 0.42 +0.05 36 2,366 16,118 +277
30DEC25 46.00 C 0.25 0.33 0.25 0.28 +0.04 37 904 13,084 +509
30DEC25 47.00 C 0.21 0.22 0.20 0.19 +0.03 38 278 28,409 -74
30DEC25 48.00 C 0.15 0.19 0.15 0.13 +0.02 39 65 17,218 -6
30DEC25 49.00 C 0.14 0.15 0.12 0.09 +0.02 40 102 5,829 -19
30DEC25 50.00 C 0.10 0.12 0.10 0.06 +0.01 41 2,124 35,988 +1,891
30DEC25 52.50 C 0.07 0.08 0.06 0.03 +0.01 45 389 9,098 +271
30DEC25 55.00 C 0.04 0.05 0.04 0.01 0.00 46 666 21,905 +196
30DEC25 57.50 C 0.03 0.04 0.03 0.01 0.00 52 100 16,529 +100
30DEC25 60.00 C 0.01 0.02 0.01 0.01 0.00 59 193 24,614 0
30DEC25 62.50 C 0.02 0.02 0.02 0.01 0.00 64 1 9,058 0
30DEC25 65.00 C 0.01 0.01 0.01 0.01 0.00 70 41 14,891 -41
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 6,061 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7,743 0
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 90 0 5,087 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,288 0
30DEC25 80.00 C 0.01 0.01 0.01 0.01 0.00 98 10 14,436 -10
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 0.00 106 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 110 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 114 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 117 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 121 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 124 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 130 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 134 1,200 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 137 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,800 0
29JAN26 29.00 C 0.00 0.00 0.00 12.95 +0.45 48 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.10 +0.57 57 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 11.01 +0.45 46 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 10.05 +0.45 44 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.09 +0.40 42 0 19 0
29JAN26 34.00 C 0.00 0.00 0.00 8.14 +0.30 40 0 3 0
29JAN26 35.00 C 0.00 0.00 0.00 7.21 +0.49 39 0 34 0
29JAN26 36.00 C 0.00 0.00 0.00 6.29 +0.35 37 0 31 0
29JAN26 37.00 C 0.00 0.00 0.00 5.61 +0.45 40 0 570 0
29JAN26 38.00 C 4.04 4.68 4.04 4.80 +0.41 39 116 802 +91
29JAN26 39.00 C 3.48 3.48 3.48 3.94 +0.39 36 3 338 -3
29JAN26 40.00 C 3.19 3.19 3.19 3.27 +0.34 35 1 2,130 0
29JAN26 41.00 C 2.38 2.58 2.25 2.68 +0.26 35 363 1,552 +322
29JAN26 42.00 C 1.82 2.17 1.82 2.17 +0.21 35 369 3,177 +92
29JAN26 43.00 C 1.45 1.69 1.43 1.75 +0.16 35 123 2,414 +9
29JAN26 44.00 C 1.14 1.42 1.14 1.41 +0.12 36 310 5,829 +14
29JAN26 45.00 C 1.06 1.18 0.95 1.12 +0.08 36 144 5,363 +58
29JAN26 46.00 C 0.76 0.88 0.76 0.89 +0.06 36 111 8,523 +15
29JAN26 47.00 C 0.68 0.75 0.63 0.70 +0.04 37 236 4,594 -16
29JAN26 48.00 C 0.52 0.61 0.52 0.55 +0.03 37 165 1,458 +28
29JAN26 49.00 C 0.43 0.52 0.43 0.43 +0.02 37 23 1,722 +17
29JAN26 50.00 C 0.40 0.40 0.37 0.34 +0.01 38 145 6,690 +20
29JAN26 52.50 C 0.26 0.29 0.26 0.18 0.00 39 9 2,388 +5
29JAN26 55.00 C 0.19 0.21 0.19 0.10 -0.01 40 281 6,564 -44
29JAN26 57.50 C 0.15 0.15 0.15 0.06 0.00 42 18 3,181 -15
29JAN26 60.00 C 0.13 0.13 0.10 0.03 -0.01 42 40 14,044 +5
29JAN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 4,405 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 4,781 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5,630 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,079 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 300 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 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 64 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 318 0
26FEB26 29.00 C 0.00 0.00 0.00 13.12 +0.40 47 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.15 +0.38 45 0 61 0
26FEB26 31.00 C 0.00 0.00 0.00 11.19 +0.39 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.24 +0.34 41 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.32 +0.38 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.50 +0.46 41 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 7.52 +0.49 37 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 6.63 +0.40 36 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 5.85 +0.21 35 0 268 0
26FEB26 38.00 C 0.00 0.00 0.00 5.11 +0.35 35 0 1,070 0
26FEB26 39.00 C 4.20 4.28 4.15 4.55 +0.44 37 3 273 +2
26FEB26 40.00 C 3.35 3.35 3.35 3.80 +0.28 35 1 2,207 0
26FEB26 41.00 C 3.04 3.04 3.04 3.22 +0.23 34 8 2,381 +2
26FEB26 42.00 C 2.47 2.63 2.36 2.75 +0.22 35 142 3,273 +9
26FEB26 43.00 C 2.00 2.06 2.00 2.30 +0.16 35 4 1,318 +3
26FEB26 44.00 C 1.67 1.88 1.67 1.96 +0.13 35 58 3,140 -15
26FEB26 45.00 C 1.41 1.60 1.41 1.66 +0.11 36 240 13,965 +122
26FEB26 46.00 C 1.21 1.32 1.21 1.39 +0.08 36 60 2,638 +26
26FEB26 47.00 C 1.07 1.07 1.06 1.16 +0.06 36 18 725 +3
26FEB26 48.00 C 0.96 0.96 0.96 0.96 +0.03 36 100 721 -100
26FEB26 49.00 C 0.84 0.90 0.84 0.80 +0.02 37 16 1,203 0
26FEB26 50.00 C 0.66 0.75 0.66 0.66 0.00 37 31 1,815 0
26FEB26 52.50 C 0.48 0.51 0.48 0.42 -0.01 38 68 1,425 +60
26FEB26 55.00 C 0.38 0.38 0.37 0.26 -0.03 39 4 1,748 -2
26FEB26 57.50 C 0.30 0.30 0.30 0.17 -0.02 40 3 1,784 0
26FEB26 60.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 231 0
26FEB26 62.50 C 0.18 0.18 0.18 0.07 -0.02 41 10 513 +10
26FEB26 65.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 105 0
26FEB26 67.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 30 0
26FEB26 75.00 C 0.07 0.07 0.07 0.01 -0.01 45 3 103 +3
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 22.01 +0.43 60 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.03 +0.43 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.05 +0.43 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.08 +0.43 55 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.11 +0.41 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.13 +0.38 51 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 16.18 +0.39 50 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 15.22 +0.39 49 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 14.26 +0.38 47 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 13.31 +0.37 45 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 12.37 +0.36 44 0 66 0
30MAR26 31.00 C 0.00 0.00 0.00 11.45 +0.38 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.54 +0.26 41 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 9.66 +0.36 40 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 8.80 +0.38 39 0 250 0
30MAR26 35.00 C 7.45 7.45 7.45 7.98 +0.32 39 100 22,711 -100
30MAR26 36.00 C 0.00 0.00 0.00 7.27 +0.30 39 0 3,207 0
30MAR26 37.00 C 5.80 5.98 5.80 6.50 +0.26 38 42 3,077 -42
30MAR26 38.00 C 5.80 5.80 5.80 5.80 +0.41 38 1 1,646 -1
30MAR26 39.00 C 4.80 4.80 4.80 5.21 +0.41 38 2 1,217 -2
30MAR26 40.00 C 4.00 4.39 3.95 4.54 +0.32 37 127 8,143 +22
30MAR26 41.00 C 3.61 3.88 3.61 3.88 +0.19 36 179 3,046 +130
30MAR26 42.00 C 3.18 3.30 3.08 3.47 +0.23 37 155 5,517 +51
30MAR26 43.00 C 2.72 2.98 2.68 2.98 +0.14 36 122 4,824 +1
30MAR26 44.00 C 0.00 0.00 0.00 2.66 +0.16 37 0 4,187 0
30MAR26 45.00 C 2.03 2.37 2.03 2.36 +0.16 37 883 10,342 +628
30MAR26 46.00 C 0.00 0.00 0.00 2.06 +0.12 38 0 1,924 0
30MAR26 47.00 C 1.69 1.69 1.61 1.79 +0.08 38 387 3,472 +50
30MAR26 48.00 C 1.48 1.48 1.38 1.56 +0.06 38 170 9,475 +20
30MAR26 49.00 C 1.30 1.30 1.30 1.36 +0.04 38 38 8,969 -38
30MAR26 50.00 C 1.14 1.26 1.10 1.18 +0.02 39 147 22,124 -21
30MAR26 52.50 C 0.85 0.94 0.85 0.84 0.00 39 349 10,128 -136
30MAR26 55.00 C 0.66 0.70 0.65 0.59 -0.03 40 672 26,797 +78
30MAR26 57.50 C 0.54 0.54 0.54 0.42 -0.04 40 100 8,252 0
30MAR26 60.00 C 0.45 0.45 0.45 0.30 -0.04 41 2 24,550 +2
30MAR26 62.50 C 0.00 0.00 0.00 0.22 -0.04 42 0 5,832 0
30MAR26 65.00 C 0.00 0.00 0.00 0.16 -0.04 42 0 8,940 0
30MAR26 67.50 C 0.00 0.00 0.00 0.12 -0.04 43 0 5,401 0
30MAR26 70.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 14,051 0
30MAR26 72.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 3,667 0
30MAR26 75.00 C 0.17 0.17 0.17 0.06 -0.02 46 2 3,398 +2
30MAR26 77.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 5,916 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 432 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 802 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 34 0
30MAR26 100.00 C 0.05 0.05 0.05 0.01 0.00 54 4 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 56 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 0.00 0.00 0.00 22.32 +0.42 57 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 21.35 +0.42 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.40 +0.40 53 0 0 0
29JUN26 23.00 C 19.04 19.04 19.00 19.45 +0.41 51 2 2 +2
29JUN26 24.00 C 0.00 0.00 0.00 18.50 +0.38 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.56 +0.37 48 0 152 0
29JUN26 26.00 C 0.00 0.00 0.00 16.62 +0.36 46 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 15.70 +0.36 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.79 +0.35 44 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 13.90 +0.34 43 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 13.19 +0.51 45 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 12.17 +0.33 41 0 40 0
29JUN26 32.00 C 0.00 0.00 0.00 11.38 +0.36 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.57 +0.35 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.76 +0.29 39 0 1 0
29JUN26 35.00 C 8.60 8.60 8.60 9.00 +0.28 38 1 26 +1
29JUN26 36.00 C 0.00 0.00 0.00 8.29 +0.28 38 0 3 0
29JUN26 37.00 C 7.52 7.52 7.52 7.67 +0.30 38 1 18 +1
29JUN26 38.00 C 0.00 0.00 0.00 6.94 +0.19 37 0 2,846 0
29JUN26 39.00 C 0.00 0.00 0.00 6.35 +0.18 37 0 60 0
29JUN26 40.00 C 5.65 5.65 5.61 5.81 +0.37 37 16 1,194 0
29JUN26 41.00 C 5.00 5.20 5.00 5.44 +0.20 38 47 452 +32
29JUN26 42.00 C 4.57 4.57 4.57 4.92 +0.21 38 85 1,304 +83
29JUN26 43.00 C 0.00 0.00 0.00 4.48 +0.26 38 0 1,736 0
29JUN26 44.00 C 0.00 0.00 0.00 4.01 +0.13 37 0 1,526 0
29JUN26 45.00 C 3.60 3.60 3.60 3.67 +0.13 37 6 11,322 0
29JUN26 46.00 C 3.35 3.35 3.35 3.35 +0.10 37 1 1,000 0
29JUN26 47.00 C 3.13 3.13 3.13 3.13 +0.17 38 1 1,209 +1
29JUN26 48.00 C 0.00 0.00 0.00 2.87 +0.16 39 0 4,256 0
29JUN26 49.00 C 0.00 0.00 0.00 2.63 +0.16 39 0 1,013 0
29JUN26 50.00 C 2.24 2.34 2.24 2.41 +0.17 39 8 20,924 +6
29JUN26 52.50 C 1.97 1.97 1.97 1.94 +0.17 40 1 3,860 -1
29JUN26 55.00 C 1.50 1.50 1.50 1.57 +0.18 40 23 10,202 +16
29JUN26 57.50 C 1.24 1.29 1.24 1.27 +0.17 41 200 4,547 +200
29JUN26 60.00 C 1.01 1.07 1.01 1.04 +0.17 41 161 23,035 +11
29JUN26 62.50 C 0.90 0.90 0.90 0.86 +0.17 42 25 4,386 0
29JUN26 65.00 C 0.00 0.00 0.00 0.71 +0.16 43 0 14,789 0
29JUN26 67.50 C 0.64 0.66 0.64 0.60 +0.16 43 200 2,992 0
29JUN26 70.00 C 0.58 0.58 0.58 0.50 +0.14 44 50 15,082 +50
29JUN26 72.50 C 0.00 0.00 0.00 0.43 +0.14 45 0 1,387 0
29JUN26 75.00 C 0.43 0.43 0.43 0.37 +0.13 45 6 1,612 0
29JUN26 77.50 C 0.00 0.00 0.00 0.32 +0.13 46 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.28 +0.12 47 0 1,334 0
29JUN26 82.50 C 0.32 0.32 0.32 0.24 +0.11 47 6 1,095 0
29JUN26 85.00 C 0.00 0.00 0.00 0.21 +0.10 48 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.19 +0.09 48 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.17 +0.09 49 0 220 0
29JUN26 92.50 C 0.00 0.00 0.00 0.16 +0.09 50 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.14 +0.08 50 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.13 +0.08 51 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.12 +0.08 52 0 409 0
29JUN26 102.50 C 0.00 0.00 0.00 0.11 +0.08 52 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.10 +0.08 53 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.09 +0.08 53 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 +0.07 54 0 476 0
29SEP26 20.00 C 0.00 0.00 0.00 22.65 +0.42 55 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 21.81 +0.52 56 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 20.76 +0.39 50 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 19.84 +0.39 49 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 18.94 +0.40 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.01 +0.38 46 0 25 0
29SEP26 26.00 C 16.60 16.60 16.60 17.12 +0.38 45 1 25 0
29SEP26 27.00 C 0.00 0.00 0.00 16.24 +0.36 44 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 15.39 +0.36 43 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 14.54 +0.35 42 0 0 0
29SEP26 30.00 C 13.30 13.30 13.30 13.72 +0.42 41 1 15 +1
29SEP26 31.00 C 0.00 0.00 0.00 12.92 +0.34 41 0 88 0
29SEP26 32.00 C 0.00 0.00 0.00 12.13 +0.31 40 0 2 0
29SEP26 33.00 C 11.08 11.08 11.08 11.41 +0.33 40 1 71 +1
29SEP26 34.00 C 0.00 0.00 0.00 10.67 +0.31 39 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 10.23 +0.51 41 0 34 0
29SEP26 36.00 C 0.00 0.00 0.00 9.30 +0.28 38 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 8.67 +0.27 38 0 67 0
29SEP26 38.00 C 0.00 0.00 0.00 8.07 +0.28 38 0 1,138 0
29SEP26 39.00 C 0.00 0.00 0.00 7.50 +0.25 38 0 156 0
29SEP26 40.00 C 0.00 0.00 0.00 6.94 +0.20 37 0 694 0
29SEP26 41.00 C 0.00 0.00 0.00 6.56 +0.40 38 0 631 0
29SEP26 42.00 C 0.00 0.00 0.00 6.08 +0.25 38 0 631 0
29SEP26 43.00 C 0.00 0.00 0.00 5.46 -0.04 37 0 482 0
29SEP26 44.00 C 0.00 0.00 0.00 5.23 +0.21 38 0 2,358 0
29SEP26 45.00 C 4.70 4.70 4.70 4.88 +0.20 38 2 2,079 +2
29SEP26 46.00 C 0.00 0.00 0.00 4.58 +0.22 38 0 1,406 0
29SEP26 47.00 C 0.00 0.00 0.00 4.25 +0.18 38 0 220 0
29SEP26 48.00 C 0.00 0.00 0.00 3.98 +0.17 39 0 1,701 0
29SEP26 49.00 C 3.50 3.50 3.50 3.73 +0.19 39 505 1,022 +495
29SEP26 50.00 C 3.32 3.32 3.32 3.48 +0.17 39 8,801 16,472 +8,669
29SEP26 52.50 C 2.80 2.81 2.72 2.96 +0.09 40 240 1,598 +240
29SEP26 55.00 C 2.37 2.37 2.37 2.51 +0.09 40 15 4,394 +15
29SEP26 57.50 C 0.00 0.00 0.00 2.20 +0.10 41 0 441 0
29SEP26 60.00 C 0.00 0.00 0.00 1.94 +0.11 42 1 5,796 0
29SEP26 62.50 C 0.00 0.00 0.00 1.72 +0.11 43 0 695 0
29SEP26 65.00 C 0.00 0.00 0.00 1.54 +0.11 44 0 1,756 0
29SEP26 67.50 C 0.00 0.00 0.00 1.39 +0.12 45 0 296 0
29SEP26 70.00 C 0.00 0.00 0.00 1.27 +0.13 46 0 480 0
29SEP26 72.50 C 0.00 0.00 0.00 1.16 +0.13 47 0 207 0
29SEP26 75.00 C 0.00 0.00 0.00 1.07 +0.13 48 0 983 0
29SEP26 77.50 C 0.00 0.00 0.00 1.00 +0.14 49 0 470 0
29SEP26 80.00 C 0.68 0.68 0.68 0.93 +0.14 49 4 552 +4
29SEP26 82.50 C 0.00 0.00 0.00 0.87 +0.14 50 0 896 0
29SEP26 85.00 C 0.00 0.00 0.00 0.83 +0.15 51 0 284 0
30DEC26 25.00 C 0.00 0.00 0.00 18.46 +0.35 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.57 +0.31 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.70 +0.28 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.86 +0.25 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.04 +0.23 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.26 +0.25 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.50 +0.25 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.77 +0.21 39 0 30 0
30DEC26 33.00 C 12.00 12.00 12.00 12.07 +0.25 39 2 18 +2
30DEC26 34.00 C 0.00 0.00 0.00 11.40 +0.24 39 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 10.76 +0.27 38 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 10.16 +0.28 38 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 9.58 +0.33 38 0 80 0
30DEC26 38.00 C 8.60 8.60 8.60 9.00 +0.28 38 1 1 +1
30DEC26 39.00 C 0.00 0.00 0.00 8.13 +0.15 36 0 1 0
30DEC26 40.00 C 7.60 7.60 7.60 7.94 +0.27 38 1 4 +1
30DEC26 41.00 C 0.00 0.00 0.00 7.55 +0.32 38 0 19 0
30DEC26 42.00 C 6.91 6.91 6.91 7.04 +0.13 38 1 1 +1
30DEC26 43.00 C 0.00 0.00 0.00 6.69 +0.26 38 0 42 0
30DEC26 44.00 C 5.99 5.99 5.99 6.29 +0.32 38 2 104 +2
30DEC26 45.00 C 0.00 0.00 0.00 5.85 +0.22 38 0 145 0
30DEC26 46.00 C 0.00 0.00 0.00 5.53 +0.23 38 0 0 0
30DEC26 47.00 C 5.08 5.12 5.08 5.22 +0.23 38 60 60 +60
30DEC26 48.00 C 0.00 0.00 0.00 4.93 +0.25 39 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 4.68 +0.24 39 0 15 0
30DEC26 50.00 C 4.08 4.08 4.08 4.43 +0.26 39 3 80 +3
30DEC26 52.50 C 0.00 0.00 0.00 3.83 +0.28 39 0 23 0
30DEC26 55.00 C 0.00 0.00 0.00 3.32 +0.29 40 0 494 0
30DEC26 57.50 C 2.88 2.88 2.88 2.88 +0.29 40 9 9 +9
30DEC26 60.00 C 0.00 0.00 0.00 2.51 +0.30 40 1 14 0
30DEC26 62.50 C 0.00 0.00 0.00 2.20 +0.31 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.93 +0.31 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.70 +0.31 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.50 +0.31 42 0 0 0
30DEC26 72.50 C 1.39 1.39 1.39 1.33 +0.30 42 30 71 +30
30DEC26 75.00 C 0.00 0.00 0.00 1.18 +0.24 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.06 +0.20 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.95 +0.16 43 0 15 0
TOTAL CALL 36,214 928,094 +16,163
12DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 164 0 9 0
12DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
12DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
12DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
12DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 103 0 28 0
12DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 407 0
12DEC25 37.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 79 0
12DEC25 38.00 P 0.02 0.03 0.02 0.03 -0.01 71 52 426 +50
12DEC25 39.00 P 0.06 0.06 0.03 0.06 -0.04 63 11 577 +3
12DEC25 40.00 P 0.22 0.25 0.08 0.14 -0.10 57 862 1,104 -129
12DEC25 41.00 P 0.48 0.67 0.21 0.31 -0.20 51 2,059 871 -328
12DEC25 42.00 P 1.10 1.33 0.57 0.65 -0.45 43 530 437 -9
12DEC25 43.00 P 1.82 1.82 1.82 1.34 -0.55 41 6 261 -6
12DEC25 44.00 P 2.56 2.56 2.56 2.27 -0.57 49 2 48 0
12DEC25 45.00 P 0.00 0.00 0.00 3.23 -0.55 50 0 4 0
12DEC25 46.00 P 0.00 0.00 0.00 4.22 -0.54 0 0 0 0
12DEC25 47.00 P 0.00 0.00 0.00 5.22 -0.53 0 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 6.22 -0.52 0 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 7.22 -0.52 0 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 8.22 -0.52 0 0 0 -1
12DEC25 52.50 P 0.00 0.00 0.00 10.72 -0.52 0 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 13.22 -0.52 0 0 0 0
19DEC25 32.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
19DEC25 33.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
19DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
19DEC25 35.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 20 0
19DEC25 36.00 P 0.06 0.06 0.06 0.02 -0.02 46 10 30 +10
19DEC25 37.00 P 0.00 0.00 0.00 0.04 -0.05 43 0 6 0
19DEC25 38.00 P 0.18 0.18 0.11 0.09 -0.08 42 29 132 +17
19DEC25 39.00 P 0.31 0.37 0.21 0.18 -0.13 40 81 243 +16
19DEC25 40.00 P 0.62 0.62 0.46 0.36 -0.19 39 12 336 0
19DEC25 41.00 P 1.02 1.02 0.64 0.66 -0.26 39 105 189 +11
19DEC25 42.00 P 1.55 1.55 1.52 1.10 -0.36 38 4 257 0
19DEC25 43.00 P 0.00 0.00 0.00 1.73 -0.51 38 1 259 0
19DEC25 44.00 P 0.00 0.00 0.00 2.48 -0.43 38 0 15 0
19DEC25 45.00 P 0.00 0.00 0.00 3.39 -0.40 42 0 11 0
19DEC25 46.00 P 0.00 0.00 0.00 4.32 -0.48 44 0 0 0
19DEC25 47.00 P 0.00 0.00 0.00 5.27 -0.49 46 0 1 0
19DEC25 48.00 P 0.00 0.00 0.00 6.24 -0.51 46 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 7.23 -0.51 49 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 8.25 -0.49 60 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 10.74 -0.50 70 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 13.24 -0.50 82 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 123 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 119 1,200 1,804 -46
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 238 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 742 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,179 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 811 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 85 2 1,126 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,458 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,694 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,735 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,149 0
30DEC25 30.00 P 0.03 0.03 0.03 0.01 0.00 57 10 2,614 +10
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13,526 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,875 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 3,726 0
30DEC25 34.00 P 0.06 0.06 0.04 0.02 -0.02 41 102 3,982 +98
30DEC25 35.00 P 0.07 0.07 0.07 0.03 -0.04 38 101 7,187 +82
30DEC25 36.00 P 0.13 0.14 0.10 0.06 -0.06 37 184 6,663 +59
30DEC25 37.00 P 0.23 0.23 0.15 0.12 -0.08 37 47 8,403 -36
30DEC25 38.00 P 0.34 0.35 0.24 0.22 -0.11 36 843 10,771 -348
30DEC25 39.00 P 0.54 0.57 0.34 0.36 -0.16 35 91 9,302 +17
30DEC25 40.00 P 0.85 0.90 0.54 0.59 -0.21 34 3,198 21,874 -272
30DEC25 41.00 P 1.25 1.37 0.89 0.91 -0.27 33 1,733 9,578 +551
30DEC25 42.00 P 1.73 1.75 1.33 1.36 -0.37 32 719 10,641 -363
30DEC25 43.00 P 2.40 2.62 2.06 2.03 -0.37 34 59 7,714 +9
30DEC25 44.00 P 3.15 3.27 2.84 2.67 -0.50 32 63 9,469 +5
30DEC25 45.00 P 4.09 4.09 3.50 3.50 -0.49 34 11 28,252 0
30DEC25 46.00 P 0.00 0.00 0.00 4.36 -0.46 33 6 7,009 0
30DEC25 47.00 P 5.94 5.97 5.51 5.35 -0.66 38 280 13,784 -280
30DEC25 48.00 P 0.00 0.00 0.00 6.29 -0.50 38 0 14,607 0
30DEC25 49.00 P 8.32 8.32 7.34 7.23 -0.55 35 978 7,088 -8
30DEC25 50.00 P 8.74 8.76 8.30 8.25 -0.50 43 152 12,929 +16
30DEC25 52.50 P 11.39 11.39 11.39 10.74 -0.50 50 1 6,103 0
30DEC25 55.00 P 13.30 13.30 13.30 13.24 -0.50 59 4 11,662 0
30DEC25 57.50 P 0.00 0.00 0.00 15.72 -0.52 0 0 2,684 0
30DEC25 60.00 P 18.73 18.85 18.73 18.22 -0.52 0 69 1,676 +69
30DEC25 62.50 P 0.00 0.00 0.00 20.72 -0.52 0 0 450 0
30DEC25 65.00 P 0.00 0.00 0.00 23.22 -0.52 0 0 558 0
30DEC25 67.50 P 0.00 0.00 0.00 25.72 -0.52 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 28.22 -0.52 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 30.72 -0.52 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 33.22 -0.52 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 35.72 -0.52 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 38.22 -0.52 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 40.72 -0.52 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 43.22 -0.52 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 45.72 -0.52 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 48.22 -0.52 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 50.72 -0.52 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 53.22 -0.52 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 55.72 -0.52 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 58.22 -0.52 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 60.72 -0.52 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 63.22 -0.52 0 1,200 0 -1,200
30DEC25 107.50 P 0.00 0.00 0.00 65.72 -0.52 0 0 0 0
30DEC25 110.00 P 68.20 68.20 68.16 68.22 -0.52 0 200 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 385 0
29JAN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 777 0
29JAN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 677 0
29JAN26 32.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 1,013 0
29JAN26 33.00 P 0.20 0.20 0.20 0.10 -0.03 38 46 988 +46
29JAN26 34.00 P 0.25 0.25 0.25 0.16 -0.05 38 4 1,460 -1
29JAN26 35.00 P 0.36 0.36 0.28 0.25 -0.06 37 313 9,279 +90
29JAN26 36.00 P 0.42 0.42 0.38 0.37 -0.08 37 13 9,367 -10
29JAN26 37.00 P 0.69 0.69 0.58 0.50 -0.13 36 71 4,615 +1
29JAN26 38.00 P 0.83 0.84 0.69 0.70 -0.13 35 103 6,885 +58
29JAN26 39.00 P 1.12 1.16 0.93 0.96 -0.16 35 47 4,437 0
29JAN26 40.00 P 1.48 1.54 1.25 1.27 -0.21 34 535 5,350 +18
29JAN26 41.00 P 1.91 1.93 1.64 1.65 -0.27 34 446 4,055 +34
29JAN26 42.00 P 2.63 2.63 2.24 2.12 -0.35 33 387 8,213 -14
29JAN26 43.00 P 3.22 3.22 2.80 2.69 -0.40 33 221 13,081 0
29JAN26 44.00 P 0.00 0.00 0.00 3.38 -0.46 34 0 4,229 0
29JAN26 45.00 P 4.06 4.10 4.06 4.10 -0.51 35 30 1,904 +30
29JAN26 46.00 P 0.00 0.00 0.00 4.83 -0.48 34 6 2,537 +6
29JAN26 47.00 P 0.00 0.00 0.00 5.76 -0.45 37 0 4,322 0
29JAN26 48.00 P 6.90 6.90 6.90 6.59 -0.56 36 2 1,393 +2
29JAN26 49.00 P 0.00 0.00 0.00 7.45 -0.55 36 0 1,587 0
29JAN26 50.00 P 8.50 8.50 8.50 8.39 -0.46 37 4 4,540 0
29JAN26 52.50 P 0.00 0.00 0.00 10.80 -0.48 40 0 1,054 0
29JAN26 55.00 P 13.30 13.30 13.30 13.25 -0.50 42 4 484 0
29JAN26 57.50 P 0.00 0.00 0.00 15.73 -0.51 45 0 41 0
29JAN26 60.00 P 0.00 0.00 0.00 18.24 -0.50 51 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 20.74 -0.50 56 0 0 0
29JAN26 65.00 P 23.89 23.89 23.89 23.23 -0.54 59 25 335 0
29JAN26 67.50 P 0.00 0.00 0.00 25.74 -0.50 65 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 28.24 -0.50 70 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 30.74 -0.50 74 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 33.24 -0.50 77 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 35.74 -0.50 81 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 38.24 -0.50 85 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 40.74 -0.50 88 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 43.24 -0.50 91 0 0 0
26FEB26 29.00 P 0.14 0.14 0.14 0.04 -0.01 38 3 136 +3
26FEB26 30.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 294 0
26FEB26 31.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 205 0
26FEB26 32.00 P 0.29 0.29 0.28 0.15 -0.04 37 18 216 +18
26FEB26 33.00 P 0.35 0.35 0.35 0.23 -0.05 37 30 991 +30
26FEB26 34.00 P 0.39 0.39 0.39 0.33 -0.07 37 1 1,454 0
26FEB26 35.00 P 0.55 0.55 0.55 0.46 -0.09 36 16 2,015 +1
26FEB26 36.00 P 0.78 0.78 0.78 0.61 -0.13 35 2 2,833 +2
26FEB26 37.00 P 0.00 0.00 0.00 0.80 -0.14 35 0 14,801 0
26FEB26 38.00 P 1.30 1.30 1.17 1.04 -0.18 35 1,317 4,784 +845
26FEB26 39.00 P 1.53 1.55 1.46 1.34 -0.21 34 362 2,033 -300
26FEB26 40.00 P 1.90 2.00 1.66 1.70 -0.23 34 199 9,223 -172
26FEB26 41.00 P 2.47 2.47 2.47 2.11 -0.29 33 15 4,045 -15
26FEB26 42.00 P 2.92 2.95 2.83 2.59 -0.34 33 31 7,063 0
26FEB26 43.00 P 3.54 3.54 3.54 3.17 -0.38 34 15 3,146 0
26FEB26 44.00 P 0.00 0.00 0.00 3.83 -0.40 34 0 629 0
26FEB26 45.00 P 5.00 5.00 5.00 4.57 -0.38 35 2 180 +2
26FEB26 46.00 P 0.00 0.00 0.00 5.31 -0.44 35 0 1,447 0
26FEB26 47.00 P 0.00 0.00 0.00 6.09 -0.47 36 0 49 0
26FEB26 48.00 P 0.00 0.00 0.00 6.90 -0.50 36 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 7.81 -0.42 37 0 18 0
26FEB26 50.00 P 0.00 0.00 0.00 8.69 -0.42 38 0 44 0
26FEB26 52.50 P 0.00 0.00 0.00 10.95 -0.42 39 0 7 0
26FEB26 55.00 P 0.00 0.00 0.00 13.30 -0.53 39 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 15.74 -0.53 39 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 18.24 -0.50 44 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.74 -0.50 48 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 23.23 -0.54 50 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 25.74 -0.50 55 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 28.24 -0.50 59 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 30.74 -0.50 62 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 33.24 -0.50 66 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 35.74 -0.50 69 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 38.24 -0.50 72 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 152 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 11,066 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 382 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 362 0
30MAR26 28.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 268 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 -0.04 38 0 313 0
30MAR26 30.00 P 0.00 0.00 0.00 0.17 -0.06 38 0 611 0
30MAR26 31.00 P 0.37 0.37 0.36 0.24 -0.08 38 30 806 0
30MAR26 32.00 P 0.53 0.53 0.53 0.34 -0.09 38 2 1,448 0
30MAR26 33.00 P 0.00 0.00 0.00 0.47 -0.10 38 0 6,995 0
30MAR26 34.00 P 0.80 0.80 0.77 0.61 -0.14 38 30 7,201 0
30MAR26 35.00 P 0.94 0.94 0.82 0.81 -0.14 38 130 27,740 -25
30MAR26 36.00 P 0.00 0.00 0.00 1.01 -0.15 37 0 3,997 0
30MAR26 37.00 P 1.42 1.43 1.25 1.25 -0.17 37 77 7,830 -15
30MAR26 38.00 P 0.00 0.00 0.00 1.53 -0.19 36 0 15,170 0
30MAR26 39.00 P 2.06 2.09 1.93 1.87 -0.23 36 176 13,787 +99
30MAR26 40.00 P 2.60 2.60 2.34 2.25 -0.28 35 298 24,185 +272
30MAR26 41.00 P 3.00 3.00 3.00 2.70 -0.30 35 2 5,979 +2
30MAR26 42.00 P 3.29 3.29 3.29 3.19 -0.32 35 3 18,173 +3
30MAR26 43.00 P 4.30 4.33 3.74 3.74 -0.39 35 630 5,088 +560
30MAR26 44.00 P 0.00 0.00 0.00 4.40 -0.38 36 0 9,389 0
30MAR26 45.00 P 0.00 0.00 0.00 5.08 -0.40 36 0 6,058 0
30MAR26 46.00 P 0.00 0.00 0.00 5.80 -0.45 36 0 2,519 0
30MAR26 47.00 P 0.00 0.00 0.00 6.55 -0.43 37 0 5,083 0
30MAR26 48.00 P 0.00 0.00 0.00 7.39 -0.40 38 0 7,594 0
30MAR26 49.00 P 0.00 0.00 0.00 8.20 -0.40 38 0 5,730 0
30MAR26 50.00 P 9.57 9.57 9.57 9.05 -0.41 39 1 11,566 +1
30MAR26 52.50 P 0.00 0.00 0.00 10.95 -0.59 34 0 7,309 0
30MAR26 55.00 P 0.00 0.00 0.00 13.51 -0.42 40 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 15.83 -0.44 39 0 3,454 0
30MAR26 60.00 P 0.00 0.00 0.00 18.27 -0.54 41 0 4,513 0
30MAR26 62.50 P 0.00 0.00 0.00 20.74 -0.53 42 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 23.24 -0.53 46 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 25.74 -0.50 49 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 28.24 -0.50 52 0 103 0
30MAR26 72.50 P 0.00 0.00 0.00 30.74 -0.50 55 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 33.24 -0.50 58 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 35.74 -0.50 61 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 38.28 -0.46 67 0 2,100 -43
30MAR26 82.50 P 0.00 0.00 0.00 40.74 -0.50 66 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 43.24 -0.50 68 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 45.74 -0.50 71 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 48.24 -0.50 73 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 50.73 -0.51 74 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 53.24 -0.50 78 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 55.73 -0.51 78 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 58.24 -0.50 82 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 60.74 -0.50 84 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 63.23 -0.51 84 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 65.73 -0.51 86 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 68.23 -0.51 88 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 129 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.04 39 0 106 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.06 38 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.07 38 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.09 38 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 -0.12 38 0 365 0
29JUN26 26.00 P 0.00 0.00 0.00 0.16 -0.14 38 0 111 0
29JUN26 27.00 P 0.00 0.00 0.00 0.22 -0.17 38 0 16 0
29JUN26 28.00 P 0.53 0.53 0.53 0.30 -0.19 38 2 224 0
29JUN26 29.00 P 0.60 0.60 0.60 0.40 -0.22 38 5 218 +1
29JUN26 30.00 P 0.66 0.66 0.66 0.52 -0.22 38 20 857 -20
29JUN26 31.00 P 0.00 0.00 0.00 0.68 -0.21 38 0 477 0
29JUN26 32.00 P 1.07 1.07 1.07 0.85 -0.22 38 10 661 -5
29JUN26 33.00 P 0.00 0.00 0.00 1.06 -0.23 38 0 1,158 0
29JUN26 34.00 P 1.42 1.42 1.28 1.29 -0.24 37 1,000 5,438 +391
29JUN26 35.00 P 1.57 1.57 1.57 1.53 -0.27 37 30 6,947 0
29JUN26 36.00 P 0.00 0.00 0.00 1.80 -0.30 37 0 2,470 0
29JUN26 37.00 P 0.00 0.00 0.00 2.10 -0.32 36 0 10,380 0
29JUN26 38.00 P 2.70 2.70 2.60 2.46 -0.33 36 22 6,316 +1
29JUN26 39.00 P 3.11 3.11 2.91 2.85 -0.32 36 220 2,787 +219
29JUN26 40.00 P 3.57 3.62 3.56 3.28 -0.33 36 135 10,511 +135
29JUN26 41.00 P 4.09 4.09 3.85 3.78 -0.30 36 5 2,555 +5
29JUN26 42.00 P 4.62 4.62 4.62 4.25 -0.37 36 1 2,414 +1
29JUN26 43.00 P 0.00 0.00 0.00 4.82 -0.39 36 0 564 0
29JUN26 44.00 P 5.82 5.82 5.66 5.49 -0.37 36 87 3,211 +2
29JUN26 45.00 P 0.00 0.00 0.00 6.14 -0.23 37 0 18,063 0
29JUN26 46.00 P 0.00 0.00 0.00 6.86 -0.23 37 0 863 0
29JUN26 47.00 P 0.00 0.00 0.00 7.57 -0.38 37 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 8.31 -0.38 38 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 9.08 -0.40 38 3 890 0
29JUN26 50.00 P 0.00 0.00 0.00 9.87 -0.14 38 0 4,956 0
29JUN26 52.50 P 12.02 12.02 12.02 11.95 -0.07 39 1 2,719 0
29JUN26 55.00 P 0.00 0.00 0.00 14.01 -0.41 39 0 3,062 0
29JUN26 57.50 P 0.00 0.00 0.00 16.23 -0.41 39 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 18.51 -0.41 39 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 20.84 -0.43 39 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 23.26 -0.55 39 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 25.74 -0.52 40 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 28.24 -0.50 43 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 30.74 -0.50 45 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 33.24 -0.50 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.74 -0.50 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 38.28 -0.46 54 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 40.74 -0.50 54 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 43.24 -0.50 56 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 45.74 -0.50 58 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 48.24 -0.50 60 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 50.73 -0.51 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 53.24 -0.50 63 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 55.73 -0.51 64 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 58.24 -0.50 67 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 60.74 -0.53 68 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 63.24 -0.50 70 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 65.74 -0.50 71 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 68.23 -0.51 72 0 0 0
29SEP26 20.00 P 0.25 0.25 0.25 0.10 +0.05 43 1 382 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.05 42 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.07 42 0 190 0
29SEP26 23.00 P 0.00 0.00 0.00 0.23 +0.07 41 0 75 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 +0.09 41 0 10 0
29SEP26 25.00 P 0.00 0.00 0.00 0.39 +0.09 41 0 97 0
29SEP26 26.00 P 0.00 0.00 0.00 0.50 +0.11 41 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.61 +0.10 41 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.76 +0.11 40 0 252 0
29SEP26 29.00 P 0.00 0.00 0.00 0.91 +0.10 40 0 123 0
29SEP26 30.00 P 0.00 0.00 0.00 1.07 +0.06 40 0 1,237 0
29SEP26 31.00 P 0.00 0.00 0.00 1.24 +0.02 39 0 222 0
29SEP26 32.00 P 0.00 0.00 0.00 1.45 -0.03 39 0 1,090 0
29SEP26 33.00 P 1.67 1.67 1.67 1.69 -0.06 38 115 604 +15
29SEP26 34.00 P 0.00 0.00 0.00 1.94 -0.12 38 0 496 0
29SEP26 35.00 P 2.32 2.32 2.32 2.25 -0.11 38 100 2,172 0
29SEP26 36.00 P 0.00 0.00 0.00 2.55 -0.13 37 0 3,678 0
29SEP26 37.00 P 0.00 0.00 0.00 2.90 -0.14 37 0 3,961 0
29SEP26 38.00 P 0.00 0.00 0.00 3.27 -0.19 37 0 2,028 0
29SEP26 39.00 P 0.00 0.00 0.00 3.65 -0.25 37 0 3,805 0
29SEP26 40.00 P 0.00 0.00 0.00 4.09 -0.27 36 0 2,899 0
29SEP26 41.00 P 4.90 4.90 4.86 4.63 -0.27 37 1,080 2,081 +886
29SEP26 42.00 P 0.00 0.00 0.00 5.14 -0.31 37 0 926 0
29SEP26 43.00 P 0.00 0.00 0.00 5.73 -0.31 37 0 2,500 0
29SEP26 44.00 P 0.00 0.00 0.00 6.33 -0.33 37 0 1,641 0
29SEP26 45.00 P 7.36 7.36 7.36 6.97 -0.34 37 85 5,213 0
29SEP26 46.00 P 7.72 7.72 7.72 7.64 -0.35 37 85 343 0
29SEP26 47.00 P 0.00 0.00 0.00 8.35 -0.34 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 9.08 -0.34 38 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 9.82 -0.35 38 500 799 -265
29SEP26 50.00 P 0.00 0.00 0.00 10.54 -0.39 38 8,800 9,283 +5,279
29SEP26 52.50 P 0.00 0.00 0.00 12.53 -0.39 39 0 515 0
29SEP26 55.00 P 0.00 0.00 0.00 14.57 -0.40 39 0 471 0
29SEP26 57.50 P 0.00 0.00 0.00 16.70 -0.40 39 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 18.90 -0.41 39 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 21.09 -0.42 38 0 2,183 0
29SEP26 65.00 P 0.00 0.00 0.00 23.43 -0.40 39 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 25.81 -0.83 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.25 -0.79 39 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 30.74 -0.71 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.45 -0.43 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.74 -0.60 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.28 -0.52 48 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 40.74 -0.53 48 0 0 0
29SEP26 85.00 P 43.90 43.90 43.90 43.28 -0.47 52 1 1 0
30DEC26 25.00 P 0.00 0.00 0.00 0.39 -0.15 36 0 23 0
30DEC26 26.00 P 0.84 0.84 0.84 0.50 -0.18 36 2 2 +2
30DEC26 27.00 P 0.00 0.00 0.00 0.61 -0.23 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.76 -0.26 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.91 -0.33 36 0 3 0
30DEC26 30.00 P 1.54 1.54 1.51 1.13 -0.33 36 10 8 +8
30DEC26 31.00 P 0.00 0.00 0.00 1.36 -0.37 36 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 1.65 -0.36 36 0 92 0
30DEC26 33.00 P 0.00 0.00 0.00 1.94 -0.34 36 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 2.29 -0.28 36 0 120 0
30DEC26 35.00 P 2.90 2.90 2.73 2.66 -0.26 37 110 151 +100
30DEC26 36.00 P 0.00 0.00 0.00 3.04 -0.23 37 0 35 0
30DEC26 37.00 P 0.00 0.00 0.00 3.42 -0.23 37 0 52 0
30DEC26 38.00 P 4.09 4.10 4.09 3.85 -0.23 37 3 136 +3
30DEC26 39.00 P 4.62 4.62 4.48 4.27 -0.30 37 12 31 -6
30DEC26 40.00 P 0.00 0.00 0.00 4.76 -0.25 36 0 308 0
30DEC26 41.00 P 5.44 5.44 5.27 5.27 -0.25 37 100 118 +99
30DEC26 42.00 P 0.00 0.00 0.00 5.79 -0.34 37 0 100 0
30DEC26 43.00 P 6.52 6.52 6.47 6.38 -0.32 37 100 456 +100
30DEC26 44.00 P 0.00 0.00 0.00 7.01 -0.28 37 0 2 0
30DEC26 45.00 P 7.92 7.92 7.92 7.63 -0.30 37 2 17 +2
30DEC26 46.00 P 8.50 8.50 8.50 8.29 -0.31 37 85 185 +85
30DEC26 47.00 P 0.00 0.00 0.00 8.96 -0.32 37 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 9.67 -0.34 38 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 10.40 -0.35 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.14 -0.36 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.06 -0.37 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.01 -0.39 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.13 -0.39 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.27 -0.40 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.46 -0.40 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.69 -0.42 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.97 -0.67 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.25 -0.79 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.75 -0.70 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.45 -0.43 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 35.74 -0.60 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.28 -0.52 44 0 0 0
TOTAL PUT 33,396 798,420 +6,563
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 18.12
30DEC25 3.90 C 0.00 0.00 0.00 14.23 +0.15 233 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 14.13 +0.17 228 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 14.03 +0.18 223 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 13.93 +0.13 218 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 13.83 +0.19 213 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 13.73 +0.20 209 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 13.63 +0.15 204 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 13.53 +0.17 199 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 13.43 +0.17 195 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 13.33 +0.20 190 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 13.23 +0.20 186 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 13.13 +0.18 181 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 12.88 +0.20 168 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 12.63 +0.18 154 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 12.38 +0.14 122 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 12.13 +0.15 0 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 11.88 +0.14 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 11.63 +0.17 0 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 11.38 +0.13 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 11.13 +0.16 0 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 10.88 +0.15 0 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 10.63 +0.17 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 10.38 +0.16 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 10.13 +0.13 0 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 9.88 +0.16 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 9.63 +0.19 0 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 9.39 +0.20 119 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 9.14 +0.20 113 0 6 0
30DEC25 9.25 C 0.00 0.00 0.00 8.89 +0.14 108 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 8.64 +0.13 103 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 8.39 +0.18 97 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.14 +0.13 92 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.64 +0.06 82 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 7.14 +0.17 71 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.62 +0.19 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.14 +0.16 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.62 +0.18 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.14 +0.20 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.63 +0.18 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.15 +0.20 47 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 3.66 +0.19 47 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 3.24 +0.27 60 0 14 0
30DEC25 15.50 C 2.43 2.43 2.43 2.80 +0.28 59 1 10 0
30DEC25 16.00 C 2.19 2.19 2.19 2.33 +0.27 54 10 21 0
30DEC25 16.50 C 1.78 1.78 1.78 1.82 +0.11 44 10 51 -8
30DEC25 17.00 C 0.00 0.00 0.00 1.53 +0.15 50 0 22 0
30DEC25 17.50 C 1.02 1.18 1.02 1.13 +0.05 45 2 61 0
30DEC25 18.00 C 0.90 0.90 0.90 0.86 +0.03 46 1 34 +1
30DEC25 18.50 C 0.62 0.70 0.62 0.65 +0.02 47 16 61 +5
30DEC25 19.00 C 0.47 0.50 0.47 0.49 +0.03 48 2 65 +1
30DEC25 19.50 C 0.00 0.00 0.00 0.34 +0.01 48 1 25 -1
30DEC25 20.00 C 0.22 0.22 0.22 0.24 +0.01 48 1 34 +1
30DEC25 21.00 C 0.12 0.16 0.12 0.10 0.00 47 2 82 0
30DEC25 22.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 9 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 0.00 50 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 29 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 8.16 +0.15 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 7.65 +0.07 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 7.14 +0.05 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 6.66 +0.19 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 6.17 +0.11 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.66 +0.12 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.20 +0.24 46 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.72 +0.07 45 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.17 +0.16 0 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 3.80 +0.08 46 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.37 +0.09 46 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 2.97 +0.01 47 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 2.60 +0.14 47 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 2.28 +0.05 49 0 15 0
29JAN26 17.00 C 1.85 1.85 1.85 1.96 +0.07 49 1 3 +1
29JAN26 17.50 C 0.00 0.00 0.00 1.68 +0.05 49 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.46 +0.08 51 0 18 0
29JAN26 18.50 C 1.22 1.22 1.20 1.26 +0.05 52 2 10 +2
29JAN26 19.00 C 1.06 1.06 1.06 1.04 +0.03 51 1 4 0
29JAN26 19.50 C 0.93 0.93 0.93 0.90 +0.06 52 15 15 +15
29JAN26 20.00 C 0.00 0.00 0.00 0.75 +0.05 52 0 4 0
29JAN26 21.00 C 0.00 0.00 0.00 0.51 +0.04 52 0 2 0
29JAN26 22.00 C 0.37 0.37 0.37 0.33 +0.02 52 1 4 +1
29JAN26 23.00 C 0.28 0.28 0.28 0.22 +0.02 52 1 3 +1
29JAN26 24.00 C 0.00 0.00 0.00 0.14 +0.01 52 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.09 +0.01 52 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 7.21 +0.12 49 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.71 +0.12 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.23 +0.06 46 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.79 +0.15 51 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.27 +0.08 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.74 -0.09 34 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.40 +0.06 46 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.98 +0.05 47 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.60 -0.01 48 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.20 -0.07 47 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.89 +0.11 48 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 2.56 +0.09 48 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.36 +0.13 51 0 17 0
26FEB26 17.50 C 2.06 2.06 2.06 2.04 +0.07 50 7 14 0
26FEB26 18.00 C 0.00 0.00 0.00 1.80 +0.05 50 0 50 0
26FEB26 18.50 C 0.00 0.00 0.00 1.62 +0.06 51 0 11 0
26FEB26 19.00 C 0.00 0.00 0.00 1.44 +0.05 52 0 15 0
26FEB26 19.50 C 0.00 0.00 0.00 1.25 +0.03 52 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.08 +0.02 52 0 9 0
26FEB26 21.00 C 0.00 0.00 0.00 0.81 +0.01 52 0 3 0
26FEB26 22.00 C 0.73 0.73 0.73 0.59 0.00 51 1 1 +1
26FEB26 23.00 C 0.00 0.00 0.00 0.43 0.00 51 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.31 0.00 51 0 3 0
26FEB26 25.00 C 0.00 0.00 0.00 0.22 -0.01 51 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.16 0.00 51 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 14.26 +0.18 99 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 14.14 +0.18 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 14.06 +0.20 87 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 13.95 +0.15 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 13.86 +0.19 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 13.76 +0.18 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 13.66 +0.18 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 13.56 +0.20 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 13.45 +0.16 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 13.36 +0.19 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 13.27 +0.20 86 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 13.16 +0.19 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 12.92 +0.20 61 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 12.67 +0.17 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 12.42 +0.18 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 12.18 +0.20 72 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 11.93 +0.19 60 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 11.68 +0.20 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 11.43 +0.18 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 11.19 +0.14 63 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 10.94 +0.08 55 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 10.69 +0.20 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 10.44 +0.01 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 10.26 +0.19 80 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 9.95 +0.13 49 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 9.63 +0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.46 +0.20 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.22 +0.20 56 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.97 +0.09 53 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 8.73 +0.10 54 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 8.47 +0.08 46 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 8.20 +0.12 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 7.75 +0.17 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.26 +0.06 47 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 6.77 +0.01 44 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 6.32 +0.15 47 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 5.79 +0.10 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.42 +0.23 47 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 5.01 +0.18 48 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 4.69 +0.16 52 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.20 +0.07 48 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.88 +0.14 50 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.53 +0.09 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.23 +0.16 50 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.93 +0.10 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.66 +0.08 51 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.41 +0.08 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.18 +0.07 51 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.03 +0.12 53 0 4 0
30MAR26 19.00 C 0.00 0.00 0.00 1.80 +0.06 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.63 +0.05 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.50 +0.09 54 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.21 +0.08 54 0 11 0
30MAR26 22.00 C 0.00 0.00 0.00 0.96 +0.07 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.76 +0.06 54 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.60 +0.05 54 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.47 +0.04 54 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.37 +0.04 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.29 +0.03 54 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.57 +0.17 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.47 +0.17 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.40 +0.20 65 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.27 +0.17 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.22 +0.22 81 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.97 +0.21 75 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.68 +0.17 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.50 +0.23 79 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.22 +0.20 56 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.97 +0.20 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.73 +0.20 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.50 +0.21 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.20 +0.15 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.94 +0.08 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.75 +0.19 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.51 +0.08 52 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.27 +0.20 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.05 +0.22 58 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.79 +0.19 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.55 +0.19 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.25 +0.09 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 8.98 -0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.75 -0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.51 -0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.29 -0.04 35 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.83 -0.01 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.39 0.00 44 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 6.98 +0.05 47 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 6.65 +0.10 52 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.20 +0.07 50 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.86 +0.14 52 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 5.37 -0.04 48 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 5.02 -0.01 48 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 4.79 +0.11 51 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 4.42 -0.03 50 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.12 -0.02 51 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.82 -0.07 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.59 +0.04 51 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.39 +0.04 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.17 +0.11 53 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.98 +0.05 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.79 +0.09 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.62 +0.11 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.41 +0.08 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.25 +0.15 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.86 +0.07 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.60 +0.07 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.41 +0.06 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.20 +0.05 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.02 +0.07 54 0 0 0
29JUN26 26.00 C 1.03 1.03 1.03 0.85 +0.05 53 1 1 +1
29JUN26 27.00 C 0.00 0.00 0.00 0.74 +0.05 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.85 +0.20 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.59 +0.19 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.36 +0.20 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.13 +0.10 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.93 +0.14 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.69 +0.14 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.47 +0.14 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.07 +0.23 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.64 +0.23 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.21 +0.17 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.87 +0.23 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.47 +0.20 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.11 +0.19 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.80 +0.08 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.45 +0.02 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.15 +0.06 51 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 4.87 +0.08 52 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 4.61 +0.08 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.32 +0.09 52 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 4.11 +0.05 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.87 +0.07 52 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.69 +0.09 53 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.48 +0.12 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.29 +0.09 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.12 +0.05 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.97 +0.08 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.83 +0.09 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.51 +0.09 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.23 +0.08 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.98 +0.08 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.75 +0.11 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.56 +0.10 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.37 +0.05 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.23 +0.05 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.44 +0.11 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.09 +0.10 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.75 +0.13 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.42 +0.11 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.12 +0.12 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.82 +0.17 51 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.50 +0.15 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.24 +0.14 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.01 +0.12 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.76 +0.14 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.54 +0.13 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.34 +0.13 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.14 +0.09 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.98 +0.07 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.78 +0.08 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.64 +0.06 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.49 +0.07 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.34 +0.08 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.07 +0.12 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.77 +0.11 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.52 +0.10 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.28 +0.10 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.06 +0.08 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.88 +0.08 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.70 +0.08 53 0 0 0
TOTAL CALL 76 1,258 +21
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 251 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 239 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 222 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 206 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 191 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 185 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 178 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 172 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 166 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 155 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 150 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 145 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 135 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 41 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 99 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 158 0
30DEC25 15.00 P 0.00 0.00 0.00 0.03 -0.03 46 0 43 0
30DEC25 15.50 P 0.00 0.00 0.00 0.06 -0.04 46 0 35 0
30DEC25 16.00 P 0.00 0.00 0.00 0.12 -0.06 47 0 12 0
30DEC25 16.50 P 0.20 0.20 0.20 0.21 -0.07 47 1 50 +1
30DEC25 17.00 P 0.32 0.32 0.32 0.33 -0.09 47 1 22 0
30DEC25 17.50 P 0.62 0.62 0.55 0.53 -0.08 48 2 34 -1
30DEC25 18.00 P 0.00 0.00 0.00 0.76 -0.11 49 0 32 0
30DEC25 18.50 P 0.00 0.00 0.00 1.04 -0.15 49 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 1.36 -0.13 50 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.74 -0.12 51 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 2.14 -0.15 52 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 3.04 -0.11 57 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.96 -0.15 59 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.94 -0.21 65 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.92 -0.23 70 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.91 -0.17 75 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.91 -0.17 83 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.88 -0.20 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 0.00 52 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.08 -0.01 52 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.11 -0.03 50 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.17 -0.03 51 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.25 -0.04 51 0 26 0
29JAN26 15.50 P 0.38 0.38 0.36 0.35 -0.05 51 3 34 +3
29JAN26 16.00 P 0.00 0.00 0.00 0.47 -0.06 50 0 61 0
29JAN26 16.50 P 0.00 0.00 0.00 0.63 -0.06 51 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 0.81 -0.09 50 0 3 0
29JAN26 17.50 P 1.20 1.20 1.20 1.05 -0.06 52 1 13 +1
29JAN26 18.00 P 0.00 0.00 0.00 1.30 -0.08 52 0 14 0
29JAN26 18.50 P 0.00 0.00 0.00 1.60 -0.10 53 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 1.91 -0.11 53 0 26 0
29JAN26 19.50 P 0.00 0.00 0.00 2.25 -0.11 54 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.61 -0.06 54 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.40 -0.17 56 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.26 -0.01 58 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.17 -0.08 61 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.08 -0.23 62 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.10 -0.03 70 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.96 -0.13 63 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.93 -0.15 64 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.09 -0.01 52 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.12 -0.03 51 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.17 -0.04 50 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.24 -0.05 50 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.33 -0.06 50 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.43 -0.08 50 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.56 -0.08 50 0 67 0
26FEB26 16.00 P 0.00 0.00 0.00 0.71 -0.10 50 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 0.90 -0.09 51 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.12 -0.08 51 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 1.37 -0.06 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.61 -0.09 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.91 -0.08 52 0 1 0
26FEB26 19.00 P 0.00 0.00 0.00 2.22 -0.11 53 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.56 -0.17 53 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.90 -0.04 54 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.59 -0.12 52 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.47 -0.20 56 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.34 -0.11 57 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.25 -0.06 60 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.20 0.00 62 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.18 +0.07 67 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.17 +0.09 71 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 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 55 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 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 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 54 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.10 -0.01 53 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.14 -0.01 53 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.20 -0.01 53 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.26 -0.02 52 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.34 -0.02 52 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.45 -0.02 53 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.56 -0.03 52 0 12 0
30MAR26 15.00 P 0.70 0.70 0.70 0.70 -0.03 52 40 40 +40
30MAR26 15.50 P 0.00 0.00 0.00 0.85 -0.04 52 0 16 0
30MAR26 16.00 P 0.00 0.00 0.00 1.02 -0.05 52 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 1.22 -0.05 52 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 1.43 -0.07 52 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 1.69 -0.08 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.95 -0.10 53 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.25 -0.10 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.57 -0.10 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.91 -0.10 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.28 -0.09 55 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.93 -0.19 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.74 -0.18 56 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.53 -0.21 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.49 -0.07 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.39 +0.02 61 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.31 +0.05 63 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.17 -0.10 61 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 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 58 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 0.00 55 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.01 53 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.02 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 -0.01 53 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 -0.02 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.26 -0.02 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.34 -0.02 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.43 -0.03 53 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.54 -0.03 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.65 -0.04 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.81 -0.04 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.93 -0.05 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.10 -0.05 52 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 1.27 -0.06 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.47 -0.07 52 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 1.68 -0.07 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.90 -0.08 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.15 -0.08 52 0 0 0
29JUN26 17.50 P 2.35 2.35 2.35 2.47 -0.01 53 20 20 +20
29JUN26 18.00 P 0.00 0.00 0.00 2.68 -0.09 52 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.99 -0.10 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.30 -0.09 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.63 -0.12 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.98 -0.12 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.70 -0.12 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.46 -0.12 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.26 -0.12 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.07 -0.13 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.90 -0.14 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.76 -0.15 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.63 -0.16 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 -0.01 53 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.19 0.00 54 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 -0.01 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 -0.02 52 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 -0.01 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 -0.02 53 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 -0.02 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.47 -0.03 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.58 -0.03 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.69 -0.03 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.83 -0.04 52 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 0.98 -0.03 52 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.13 -0.05 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.31 -0.05 52 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.49 -0.05 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.70 -0.06 52 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.91 -0.07 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.15 -0.05 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.40 -0.06 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.67 -0.07 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.96 -0.07 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.26 -0.17 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.55 -0.09 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.89 -0.09 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.23 -0.08 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.55 -0.11 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.29 -0.10 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.05 -0.09 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.83 -0.09 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.60 -0.12 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.42 -0.12 57 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.28 -0.12 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.14 -0.11 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.80 -0.02 52 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.94 -0.03 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.09 -0.03 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.26 -0.03 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.44 -0.03 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.63 -0.03 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.83 -0.05 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.05 -0.06 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.27 -0.07 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.50 -0.07 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.77 -0.07 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.05 -0.08 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.34 -0.08 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.64 -0.11 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.00 -0.03 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.27 -0.10 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.63 -0.06 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.96 -0.08 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.68 -0.10 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.40 -0.11 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.17 -0.11 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.99 -0.06 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.81 -0.08 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.63 -0.07 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.47 -0.11 57 0 0 0
TOTAL PUT 68 1,868 +64
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$ 4.10
30DEC25 2.10 C 0.00 0.00 0.00 2.04 -0.04 189 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.80 -0.08 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.73 -0.05 145 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.50 -0.08 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.43 -0.05 117 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.30 -0.08 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.24 -0.04 109 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.14 -0.04 100 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.03 -0.05 84 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.90 -0.09 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.83 -0.05 69 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.70 -0.08 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.60 -0.08 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.51 -0.08 30 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.41 -0.07 25 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.32 -0.07 27 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.23 -0.07 24 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.15 -0.06 22 0 110 0
30DEC25 4.10 C 0.07 0.08 0.07 0.08 -0.06 19 18 210 0
30DEC25 4.20 C 0.00 0.00 0.00 0.05 -0.03 22 0 14 0
30DEC25 4.30 C 0.00 0.00 0.00 0.02 -0.02 21 0 34 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 -0.01 22 0 125 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 551 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 170 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.03 -0.06 49 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.92 -0.07 36 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.83 -0.06 39 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.73 -0.07 35 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.64 -0.06 35 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.54 -0.06 30 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.45 -0.06 28 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.36 -0.07 26 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.29 -0.05 26 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.21 -0.05 24 0 0 0
29JAN26 4.10 C 0.14 0.15 0.14 0.16 -0.04 24 16 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.11 -0.03 24 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.07 -0.03 23 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.05 -0.02 24 0 16 0
29JAN26 4.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 -0.01 23 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.03 -0.07 35 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.93 -0.08 31 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.83 -0.07 27 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.75 -0.06 32 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.65 -0.07 28 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.56 -0.06 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.47 -0.06 25 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.39 -0.06 25 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.32 -0.06 25 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.25 -0.05 24 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.19 -0.05 23 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.14 -0.04 22 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.11 -0.03 23 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.08 -0.02 23 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.05 -0.01 25 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.73 -0.07 49 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.62 -0.08 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.43 -0.08 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.33 -0.08 33 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.24 -0.07 37 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.14 -0.08 34 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.03 -0.09 20 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.94 -0.08 27 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.85 -0.08 28 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.76 -0.08 28 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.67 -0.08 27 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.59 -0.07 27 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.51 -0.06 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.43 -0.06 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.36 -0.05 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.29 -0.05 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.15 -0.03 24 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.11 -0.03 23 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.09 -0.03 24 0 23 0
30MAR26 4.60 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.06 -0.01 25 0 37 0
30MAR26 4.80 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.08 -0.07 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.99 -0.06 27 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.90 -0.07 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.81 -0.07 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.72 -0.08 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.65 -0.06 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.57 -0.07 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.49 -0.07 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.43 -0.06 23 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.38 -0.05 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.33 -0.05 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.28 -0.05 24 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.24 -0.04 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.21 -0.03 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.15 -0.03 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 -0.02 24 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.09 -0.08 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.02 -0.06 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.92 -0.08 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.84 -0.07 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.76 -0.07 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.68 -0.08 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.63 -0.04 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.57 -0.03 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.50 -0.04 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.39 -0.04 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.34 -0.05 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.24 -0.03 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.95 -0.06 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.87 -0.07 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.80 -0.06 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.73 -0.07 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.67 -0.06 25 0 0 0
30DEC26 3.80 C 0.40 0.40 0.40 0.64 -0.03 27 80 80 +80
30DEC26 3.90 C 0.00 0.00 0.00 0.57 -0.04 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.52 -0.04 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.47 -0.04 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.43 -0.03 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.39 -0.03 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
TOTAL CALL 114 3,442 +80
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 0.00 129 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 0.00 105 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC25 3.80 P 0.01 0.01 0.01 0.01 0.00 25 300 324 +275
30DEC25 3.90 P 0.00 0.00 0.00 0.02 +0.01 23 0 207 0
30DEC25 4.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 131 0
30DEC25 4.10 P 0.08 0.09 0.08 0.07 +0.02 19 58 495 +58
30DEC25 4.20 P 0.14 0.14 0.14 0.14 +0.05 21 50 154 +50
30DEC25 4.30 P 0.00 0.00 0.00 0.22 +0.06 23 0 200 0
30DEC25 4.40 P 0.00 0.00 0.00 0.31 +0.07 25 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.41 +0.08 30 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.51 +0.08 36 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.61 +0.07 40 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.71 +0.07 45 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.81 +0.08 50 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.91 +0.07 54 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.16 +0.07 64 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.40 +0.06 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.66 +0.07 82 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.91 +0.07 91 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.16 +0.07 98 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.67 +0.08 123 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.16 +0.07 125 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.41 +0.07 132 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.66 +0.07 138 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 3.50 P 0.01 0.01 0.01 0.01 0.00 28 94 94 +94
29JAN26 3.60 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
29JAN26 3.80 P 0.05 0.05 0.05 0.04 +0.01 25 8 12 0
29JAN26 3.90 P 0.07 0.07 0.07 0.07 +0.03 26 100 169 +100
29JAN26 4.00 P 0.09 0.09 0.09 0.10 +0.03 25 60 64 +60
29JAN26 4.10 P 0.00 0.00 0.00 0.14 +0.04 24 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.19 +0.04 23 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.26 +0.05 24 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.33 +0.05 22 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.42 +0.06 24 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.51 +0.07 24 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.61 +0.07 28 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.71 +0.07 31 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.81 +0.07 34 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.91 +0.07 37 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.16 +0.07 43 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.40 +0.06 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.66 +0.07 56 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.04 +0.01 24 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.06 +0.02 24 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.17 +0.04 24 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.22 +0.04 23 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.28 +0.04 22 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.36 +0.06 24 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.44 +0.06 24 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.52 +0.06 23 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.62 +0.07 26 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.71 +0.07 26 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.81 +0.07 28 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.91 +0.07 31 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.16 +0.07 37 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.40 +0.06 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.66 +0.07 47 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 +0.01 25 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.12 +0.03 24 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.16 +0.03 24 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.20 +0.03 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.25 +0.03 23 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.32 +0.05 24 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.39 +0.06 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.47 +0.07 25 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.54 +0.06 24 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.63 +0.06 25 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.73 +0.08 27 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.81 +0.07 25 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.91 +0.07 27 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.16 +0.07 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.40 +0.06 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.66 +0.07 41 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.91 +0.07 45 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.16 +0.07 49 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.67 +0.08 60 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.16 +0.07 62 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.41 +0.07 65 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.66 +0.07 68 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 12 0
29JUN26 3.60 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.23 +0.02 25 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.28 +0.03 25 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.34 +0.04 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.40 +0.04 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.46 +0.04 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.53 +0.05 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.61 +0.05 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.69 +0.06 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.77 +0.06 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.86 +0.07 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.95 +0.07 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.19 +0.08 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.44 +0.10 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.66 +0.07 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.91 +0.07 37 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.16 +0.07 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.67 +0.08 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.16 +0.07 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.41 +0.07 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.66 +0.07 55 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 +0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.02 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.20 +0.03 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.24 +0.03 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 +0.03 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.33 +0.04 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.38 +0.04 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.50 +0.05 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.56 +0.05 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.63 +0.05 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.70 +0.05 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.78 +0.06 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.86 +0.06 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.94 +0.07 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.02 +0.07 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.24 +0.07 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.46 +0.07 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.68 +0.07 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.92 +0.06 32 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 +0.04 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 +0.04 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 +0.05 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 +0.06 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 +0.06 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 +0.06 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 +0.06 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.45 +0.08 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.50 +0.07 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.56 +0.08 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.63 +0.09 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.69 +0.09 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.76 +0.09 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.84 +0.10 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.91 +0.10 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.99 +0.11 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.07 +0.11 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.28 +0.11 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.50 +0.11 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.73 +0.12 33 0 0 0
TOTAL PUT 670 3,407 +637
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$ 30.36
30DEC25 17.50 C 0.00 0.00 0.00 12.89 +0.18 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.39 +0.18 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.89 +0.18 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.39 +0.18 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.89 +0.17 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.36 +0.14 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.36 +0.14 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.36 +0.14 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.36 +0.14 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.40 +0.18 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.37 +0.14 0 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 4.37 +0.14 0 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 3.38 +0.15 0 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 2.41 +0.17 13 0 629 0
30DEC25 29.00 C 0.00 0.00 0.00 1.46 +0.18 15 1 157 0
30DEC25 30.00 C 0.00 0.00 0.00 0.69 +0.10 16 0 839 0
30DEC25 31.00 C 0.20 0.20 0.20 0.24 +0.04 16 6 336 +6
30DEC25 32.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 278 0
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 31 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 52 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.90 +0.14 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.42 +0.16 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.90 +0.13 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.67 +0.40 77 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.48 +0.26 48 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.42 +0.20 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.61 +0.33 51 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.56 +0.27 40 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.46 +0.23 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.47 +0.17 0 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.50 +0.24 17 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.53 +0.15 15 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 1.68 +0.18 16 1 61 0
29JAN26 30.00 C 0.00 0.00 0.00 0.98 +0.12 15 0 370 0
29JAN26 31.00 C 0.00 0.00 0.00 0.51 +0.07 16 0 369 0
29JAN26 32.00 C 0.00 0.00 0.00 0.24 +0.05 16 0 263 0
29JAN26 33.00 C 0.00 0.00 0.00 0.09 +0.02 16 0 137 0
29JAN26 34.00 C 0.00 0.00 0.00 0.03 0.00 16 0 140 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 16 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 10.94 +0.17 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.67 +0.40 59 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.48 +0.23 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.46 +0.18 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.61 +0.31 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.56 +0.13 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.52 +0.21 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.55 +0.23 16 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.69 +0.38 21 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.64 +0.12 14 0 17 0
26FEB26 29.00 C 0.00 0.00 0.00 1.85 +0.16 15 0 20 0
26FEB26 30.00 C 0.00 0.00 0.00 1.16 +0.08 15 0 71 0
26FEB26 31.00 C 0.00 0.00 0.00 0.68 +0.07 15 0 49 0
26FEB26 32.00 C 0.00 0.00 0.00 0.37 +0.04 15 0 100 0
26FEB26 33.00 C 0.00 0.00 0.00 0.18 +0.02 15 0 120 0
26FEB26 34.00 C 0.00 0.00 0.00 0.08 +0.01 16 0 27 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 0.00 15 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 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 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.10 +0.25 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.53 +0.23 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.03 +0.17 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.42 +0.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.05 +0.18 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.67 +0.30 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.57 +0.19 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.58 +0.19 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.61 +0.21 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.62 +0.19 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.78 +0.40 28 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.68 +0.23 19 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.80 +0.34 19 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.84 +0.20 16 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 2.07 +0.15 16 0 36 0
30MAR26 30.00 C 0.00 0.00 0.00 1.42 +0.07 16 0 1,399 0
30MAR26 31.00 C 0.00 0.00 0.00 0.93 +0.06 16 0 113 0
30MAR26 32.00 C 0.00 0.00 0.00 0.58 +0.04 16 0 13 0
30MAR26 33.00 C 0.00 0.00 0.00 0.35 +0.02 16 0 16 0
30MAR26 34.00 C 0.00 0.00 0.00 0.19 +0.01 16 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.10 0.00 16 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 0.00 16 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 16 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 12.12 +0.18 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.63 +0.18 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.13 +0.17 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.67 +0.21 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.65 +0.17 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.67 +0.18 17 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.69 +0.15 18 0 0 0
29JUN26 24.00 C 6.75 6.75 6.75 6.73 +0.15 19 2 24 +2
29JUN26 25.00 C 0.00 0.00 0.00 5.78 +0.17 19 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.83 +0.14 17 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.93 +0.12 16 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.15 +0.17 17 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.37 +0.10 16 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.76 +0.12 16 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.25 +0.08 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.84 +0.02 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.58 +0.04 16 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.38 +0.04 16 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.24 +0.03 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.15 +0.02 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 +0.01 16 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 0.00 16 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 12.12 +0.18 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.63 +0.18 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.13 +0.17 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.67 +0.21 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.65 +0.17 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.67 +0.17 18 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.69 +0.13 17 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.73 +0.14 17 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.78 +0.13 17 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.87 +0.15 17 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 4.00 +0.15 16 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.19 +0.10 16 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.60 +0.14 17 0 5 0
29SEP26 30.00 C 0.00 0.00 0.00 2.03 +0.13 17 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.56 +0.12 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.14 +0.10 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.84 +0.08 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.62 +0.07 17 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.44 +0.05 17 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.32 +0.03 17 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 +0.02 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 +0.02 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.65 +0.17 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.67 +0.17 16 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.69 +0.13 15 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.73 +0.14 16 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.80 +0.15 16 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.92 +0.14 16 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.03 +0.04 14 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.39 +0.21 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.75 +0.09 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.15 +0.08 15 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.72 +0.03 15 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.36 +0.08 16 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.01 +0.03 15 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.78 +0.03 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.57 +0.01 15 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.45 +0.02 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.33 +0.01 16 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.24 0.00 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.17 0.00 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 0.00 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
TOTAL CALL 10 7,415 +8
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 220 0
30DEC25 25.00 P 0.02 0.02 0.02 0.01 0.00 37 2 276 -1
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 313 0
30DEC25 27.00 P 0.03 0.03 0.03 0.01 0.00 24 2 652 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 551 0
30DEC25 29.00 P 0.09 0.09 0.08 0.07 -0.03 17 50 659 +20
30DEC25 30.00 P 0.39 0.42 0.29 0.31 -0.08 17 49 445 -15
30DEC25 31.00 P 1.04 1.04 0.92 0.86 -0.14 17 25 353 +15
30DEC25 32.00 P 0.00 0.00 0.00 1.71 -0.18 20 0 45 0
30DEC25 33.00 P 0.00 0.00 0.00 2.68 -0.22 25 0 45 0
30DEC25 34.00 P 0.00 0.00 0.00 3.69 -0.24 33 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.68 -0.24 38 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.69 -0.23 45 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.69 -0.25 51 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.69 -0.24 56 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.69 -0.22 61 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.69 -0.23 66 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.64 -0.29 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.02 0.00 17 0 266 0
29JAN26 28.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 256 0
29JAN26 29.00 P 0.20 0.20 0.20 0.21 -0.04 16 20 687 +20
29JAN26 30.00 P 0.00 0.00 0.00 0.54 -0.06 16 0 308 0
29JAN26 31.00 P 0.00 0.00 0.00 1.06 -0.12 16 0 163 0
29JAN26 32.00 P 0.00 0.00 0.00 1.82 -0.15 18 0 118 0
29JAN26 33.00 P 0.00 0.00 0.00 2.73 -0.18 20 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 3.69 -0.24 23 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.68 -0.28 26 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.70 -0.29 32 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.69 -0.33 35 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.70 -0.25 39 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.69 -0.39 42 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.69 -0.24 45 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.68 -0.46 47 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 26 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 19 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.04 -0.02 15 0 95 0
26FEB26 28.00 P 0.18 0.19 0.17 0.13 -0.02 16 75 134 +75
26FEB26 29.00 P 0.00 0.00 0.00 0.31 -0.06 15 0 204 0
26FEB26 30.00 P 0.00 0.00 0.00 0.64 -0.09 15 0 56 0
26FEB26 31.00 P 0.00 0.00 0.00 1.17 -0.14 16 0 24 0
26FEB26 32.00 P 0.00 0.00 0.00 1.89 -0.16 16 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 2.76 -0.18 18 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.69 -0.24 19 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.68 -0.28 22 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.70 -0.29 27 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.69 -0.33 30 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.70 -0.25 33 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.79 -0.29 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.69 -0.42 38 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.73 -0.41 43 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 37 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 18 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.10 -0.03 16 0 57 0
30MAR26 28.00 P 0.00 0.00 0.00 0.24 -0.04 16 0 34 0
30MAR26 29.00 P 0.00 0.00 0.00 0.47 -0.07 16 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.83 -0.09 16 0 235 0
30MAR26 31.00 P 0.00 0.00 0.00 1.34 -0.13 16 0 54 0
30MAR26 32.00 P 0.00 0.00 0.00 2.02 -0.16 17 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 2.85 -0.17 18 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.75 -0.21 19 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.78 -0.18 23 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.70 -0.29 24 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.69 -0.33 26 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.87 -0.08 35 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.79 -0.29 35 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.69 -0.42 34 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.73 -0.41 38 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 25 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 20 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 120 0
29JUN26 25.00 P 0.17 0.17 0.17 0.11 -0.01 16 1 525 +1
29JUN26 26.00 P 0.00 0.00 0.00 0.22 -0.02 16 0 137 0
29JUN26 27.00 P 0.00 0.00 0.00 0.40 -0.03 16 0 77 0
29JUN26 28.00 P 0.65 0.65 0.65 0.65 -0.06 16 8 54 +8
29JUN26 29.00 P 1.10 1.10 1.10 1.04 -0.02 16 2 7 +2
29JUN26 30.00 P 0.00 0.00 0.00 1.48 -0.08 16 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 2.06 -0.10 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.77 -0.09 17 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.54 -0.13 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.37 -0.13 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.26 -0.13 18 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.19 -0.13 18 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.12 -0.17 19 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.07 -0.17 19 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.08 -0.11 22 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.08 -0.10 24 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.92 -0.25 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.23 -0.01 17 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 0.39 -0.01 17 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.62 -0.02 17 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 0.93 -0.03 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.33 -0.04 17 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 1.77 -0.05 17 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.34 -0.07 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 3.07 -0.09 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.82 -0.11 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.63 -0.12 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.49 -0.14 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.40 -0.15 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.34 -0.13 21 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.29 -0.08 22 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.21 -0.10 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.21 -0.10 24 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.18 -0.08 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 -0.03 16 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.27 -0.04 16 0 25 0
30DEC26 26.00 P 0.00 0.00 0.00 0.44 -0.05 16 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.68 -0.06 16 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 0.99 -0.08 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.39 -0.10 16 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.88 -0.11 16 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.38 -0.13 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.11 -0.05 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.85 -0.16 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.65 -0.16 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.50 -0.13 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.40 -0.18 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.34 -0.13 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.29 -0.08 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.21 -0.10 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.21 -0.10 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.18 -0.08 23 0 0 0
TOTAL PUT 234 9,661 +125
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$ 4.91
30DEC25 2.30 C 0.00 0.00 0.00 2.61 -0.07 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.31 -0.07 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.21 -0.07 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.02 -0.07 104 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.92 -0.07 97 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.82 -0.07 91 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.72 -0.07 85 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.62 -0.07 79 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.52 -0.07 73 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.42 -0.07 68 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.32 -0.07 62 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.22 -0.07 57 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.12 -0.07 52 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.02 -0.07 47 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 0.92 -0.07 42 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 0.82 -0.07 37 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 0.72 -0.08 33 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.61 -0.09 0 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.52 -0.07 24 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.43 -0.08 27 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.33 -0.07 22 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.26 -0.07 26 0 51 0
30DEC25 4.80 C 0.00 0.00 0.00 0.19 -0.05 26 0 159 0
30DEC25 4.90 C 0.00 0.00 0.00 0.13 -0.05 26 0 6 0
30DEC25 5.00 C 0.08 0.08 0.08 0.09 -0.04 27 2 61 +2
30DEC25 5.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 109 0
30DEC25 5.50 C 0.01 0.01 0.01 0.01 -0.01 30 2 234 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 265 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 389 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 59 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 378 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.82 - 0 0 0 -
29JAN26 4.20 C 0.00 0.00 0.00 0.73 -0.08 20 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.64 -0.10 24 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.56 -0.08 27 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.48 -0.08 28 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.41 -0.07 29 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.35 -0.06 30 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.29 -0.04 30 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.24 -0.03 31 0 5 0
29JAN26 5.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 25 0
29JAN26 5.25 C 0.00 0.00 0.00 0.10 -0.03 29 0 42 0
29JAN26 5.50 C 0.05 0.05 0.05 0.05 -0.02 30 20 146 0
29JAN26 5.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 229 0
29JAN26 6.00 C 0.00 0.00 0.00 0.02 0.00 35 0 5,017 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 8.50 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 0.84 - 18 0 0 -
26FEB26 4.20 C 0.00 0.00 0.00 0.75 -0.09 22 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.67 -0.07 25 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.60 -0.06 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.52 -0.07 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.46 -0.06 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.39 -0.06 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.34 -0.05 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.29 -0.04 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.24 -0.04 29 0 70 0
26FEB26 5.25 C 0.00 0.00 0.00 0.16 -0.02 30 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.09 -0.03 29 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.06 -0.01 31 0 5 0
26FEB26 6.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 5 0
26FEB26 6.25 C 0.03 0.03 0.03 0.02 -0.01 32 5 0 -5
26FEB26 6.50 C 0.00 0.00 0.00 0.01 -0.01 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
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.32 -0.08 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.24 -0.07 49 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.14 -0.07 45 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.04 -0.05 41 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.72 -0.09 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.62 -0.09 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.52 -0.09 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.46 -0.06 37 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.36 -0.06 34 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.26 -0.07 32 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.17 -0.06 32 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.05 -0.09 20 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 0.96 -0.09 23 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.91 -0.06 32 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.82 -0.05 31 0 17 0
30MAR26 4.30 C 0.72 0.72 0.72 0.73 -0.07 29 10 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.66 -0.07 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.62 -0.04 33 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.53 -0.08 31 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.47 -0.08 31 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.42 -0.04 31 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.37 -0.04 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.32 -0.04 31 0 153 0
30MAR26 5.25 C 0.20 0.20 0.20 0.23 -0.03 32 1 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.16 -0.03 32 0 115 0
30MAR26 5.75 C 0.11 0.11 0.11 0.11 -0.02 32 10 51 +10
30MAR26 6.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 7 0
30MAR26 6.25 C 0.04 0.04 0.04 0.05 -0.01 33 3 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 356 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 42 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.32 -0.08 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.14 -0.07 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.04 -0.06 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.83 -0.06 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.64 -0.07 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.55 -0.07 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.46 -0.07 30 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.37 -0.06 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.28 -0.06 32 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.20 -0.07 34 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.11 -0.07 34 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.00 -0.10 29 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.96 -0.07 35 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.88 -0.08 35 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.82 -0.07 36 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.75 -0.07 35 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.69 -0.06 36 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.63 -0.06 36 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.58 -0.05 36 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 0.53 -0.04 36 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.48 -0.04 36 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.43 -0.04 35 0 34 0
29JUN26 5.25 C 0.00 0.00 0.00 0.33 -0.04 35 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.25 -0.03 35 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 -0.02 35 0 49 0
29JUN26 6.00 C 0.17 0.17 0.17 0.14 -0.02 35 3 110 0
29JUN26 6.25 C 0.00 0.00 0.00 0.11 -0.01 35 0 31 0
29JUN26 6.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 37 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 -0.01 35 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 0.00 36 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.04 -0.06 39 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 0.97 -0.06 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.90 -0.06 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.84 -0.05 38 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.78 -0.05 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.72 -0.06 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.67 -0.05 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.62 -0.05 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 -0.04 37 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 -0.05 37 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 -0.04 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 -0.04 36 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 -0.03 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 -0.03 36 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 -0.02 36 0 70 0
29SEP26 6.50 C 0.15 0.15 0.15 0.16 -0.02 36 5 75 +5
29SEP26 6.75 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 20 0
30DEC26 4.10 C 0.00 0.00 0.00 1.10 - 39 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 1.03 -0.06 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.97 -0.06 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.92 -0.05 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.86 -0.05 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.81 -0.05 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 -0.05 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.72 -0.04 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 -0.04 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 -0.04 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 -0.03 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.47 -0.03 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 -0.03 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.34 -0.03 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
TOTAL CALL 61 11,089 +12
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 137 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 123 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 116 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 96 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 76 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 0.00 31 0 269 0
30DEC25 4.60 P 0.00 0.00 0.00 0.03 0.00 29 0 120 0
30DEC25 4.70 P 0.06 0.06 0.06 0.05 +0.01 29 1 519 0
30DEC25 4.80 P 0.10 0.10 0.10 0.08 +0.01 28 1 190 +1
30DEC25 4.90 P 0.13 0.13 0.13 0.13 +0.03 30 25 1,082 +25
30DEC25 5.00 P 0.21 0.21 0.19 0.18 +0.03 29 62 1,269 +60
30DEC25 5.25 P 0.39 0.39 0.39 0.37 +0.05 30 5 452 0
30DEC25 5.50 P 0.00 0.00 0.00 0.61 +0.07 39 0 217 0
30DEC25 5.75 P 0.89 0.89 0.89 0.87 +0.08 55 60 258 -60
30DEC25 6.00 P 0.00 0.00 0.00 1.12 +0.07 65 0 8 -14
30DEC25 6.25 P 0.00 0.00 0.00 1.38 +0.08 79 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.64 +0.09 92 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.88 +0.08 97 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.15 +0.10 114 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.37 +0.07 106 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.65 +0.10 130 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.89 +0.09 131 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.17 +0.13 153 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.36 +0.06 124 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.66 +0.11 161 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29JAN26 4.20 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 67 0
29JAN26 4.60 P 0.10 0.10 0.10 0.10 +0.02 32 3 58 +3
29JAN26 4.70 P 0.14 0.14 0.13 0.13 +0.02 31 10 53 +10
29JAN26 4.80 P 0.00 0.00 0.00 0.17 +0.03 31 0 192 0
29JAN26 4.90 P 0.21 0.21 0.20 0.22 +0.03 32 21 273 +1
29JAN26 5.00 P 0.00 0.00 0.00 0.28 +0.04 33 0 450 0
29JAN26 5.25 P 0.00 0.00 0.00 0.44 +0.05 32 0 130 0
29JAN26 5.50 P 0.00 0.00 0.00 0.65 +0.06 35 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 0.88 +0.07 39 0 120 0
29JAN26 6.00 P 0.00 0.00 0.00 1.12 +0.07 43 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.38 +0.08 52 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.64 +0.08 61 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.90 +0.10 69 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.15 +0.09 75 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.40 +0.09 80 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.65 +0.09 85 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.89 +0.08 87 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 3.17 +0.11 99 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.40 +0.09 98 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.66 +0.10 106 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.03 - 31 0 0 -
26FEB26 4.20 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
26FEB26 4.30 P 0.06 0.06 0.06 0.06 +0.01 31 40 50 +40
26FEB26 4.40 P 0.00 0.00 0.00 0.08 +0.01 31 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 85 0
26FEB26 4.60 P 0.00 0.00 0.00 0.14 +0.02 31 0 48 0
26FEB26 4.70 P 0.00 0.00 0.00 0.17 +0.02 30 0 6 0
26FEB26 4.80 P 0.00 0.00 0.00 0.21 +0.02 30 0 270 0
26FEB26 4.90 P 0.00 0.00 0.00 0.26 +0.02 30 0 30 0
26FEB26 5.00 P 0.36 0.36 0.36 0.32 +0.03 31 10 90 +10
26FEB26 5.25 P 0.00 0.00 0.00 0.48 +0.04 31 0 81 0
26FEB26 5.50 P 0.00 0.00 0.00 0.67 +0.04 32 0 10 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 1.13 +0.07 38 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.38 +0.08 43 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.64 +0.08 50 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.90 +0.09 57 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.15 +0.09 61 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.40 +0.09 66 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.65 +0.09 70 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.89 +0.08 71 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.17 +0.11 82 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 47 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 31 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 31 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 123 0
30MAR26 4.10 P 0.07 0.07 0.07 0.06 +0.01 32 10 13 +10
30MAR26 4.20 P 0.00 0.00 0.00 0.08 0.00 32 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.13 +0.01 33 0 8 0
30MAR26 4.50 P 0.00 0.00 0.00 0.16 +0.01 32 0 24 0
30MAR26 4.60 P 0.00 0.00 0.00 0.20 +0.02 33 0 660 0
30MAR26 4.70 P 0.23 0.23 0.23 0.24 +0.02 33 1 654 +1
30MAR26 4.80 P 0.29 0.29 0.29 0.28 +0.02 32 1 416 -1
30MAR26 4.90 P 0.00 0.00 0.00 0.33 +0.02 33 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.39 +0.03 33 0 352 0
30MAR26 5.25 P 0.00 0.00 0.00 0.55 +0.04 34 0 115 0
30MAR26 5.50 P 0.76 0.76 0.76 0.72 +0.04 33 1 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.94 +0.06 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.13 +0.04 33 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.39 +0.08 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.64 +0.08 44 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.90 +0.09 49 0 109 0
30MAR26 7.00 P 0.00 0.00 0.00 2.15 +0.09 53 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 2.40 +0.09 57 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.65 +0.09 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.89 +0.08 62 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.17 +0.11 70 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.40 +0.09 70 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.66 +0.10 75 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 34 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 35 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 34 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 +0.01 36 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.09 +0.01 35 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 +0.01 34 0 3 0
29JUN26 3.80 P 0.00 0.00 0.00 0.13 +0.01 35 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.15 +0.01 34 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.18 +0.02 34 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.25 +0.02 35 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.28 +0.02 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.32 +0.02 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.37 +0.03 34 0 41 0
29JUN26 4.60 P 0.00 0.00 0.00 0.42 +0.03 34 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.47 +0.03 34 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.52 +0.03 33 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.58 +0.03 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.64 +0.03 33 0 141 0
29JUN26 5.25 P 0.79 0.79 0.79 0.81 +0.05 33 30 30 +30
29JUN26 5.50 P 0.00 0.00 0.00 0.98 +0.04 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.17 +0.05 31 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.38 +0.06 30 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.59 +0.06 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.81 +0.06 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.04 +0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.27 +0.08 0 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.75 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.99 +0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.47 +0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.72 +0.09 0 0 0 0
29SEP26 4.10 P 0.29 0.29 0.29 0.30 +0.02 36 2 38 +2
29SEP26 4.20 P 0.31 0.31 0.31 0.34 +0.02 36 2 109 +2
29SEP26 4.30 P 0.00 0.00 0.00 0.37 +0.01 35 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.42 +0.02 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.47 +0.02 35 0 15 0
29SEP26 4.60 P 0.50 0.50 0.50 0.52 +0.02 35 8 8 +8
29SEP26 4.70 P 0.00 0.00 0.00 0.57 +0.03 35 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.62 +0.02 34 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.68 +0.02 35 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.74 +0.03 34 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.90 +0.03 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 +0.03 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.26 +0.05 33 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.45 +0.05 32 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.65 +0.05 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.87 +0.06 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.09 +0.07 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.31 +0.07 28 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.54 +0.07 23 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.78 +0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.01 +0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.25 +0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.49 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.74 +0.08 0 0 60 0
30DEC26 4.10 P 0.36 0.36 0.36 0.37 - 36 2 2 -
30DEC26 4.20 P 0.00 0.00 0.00 0.41 +0.02 36 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.46 +0.03 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.50 +0.03 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.55 +0.03 36 0 1 0
30DEC26 4.60 P 0.57 0.57 0.57 0.59 +0.02 35 10 10 +10
30DEC26 4.70 P 0.00 0.00 0.00 0.65 +0.03 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.71 +0.04 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.76 +0.03 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.82 +0.03 35 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.98 +0.04 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.15 +0.05 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 +0.04 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 +0.05 33 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 1.71 +0.05 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.91 +0.05 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.12 +0.06 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.35 +0.06 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.58 +0.07 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.81 +0.07 30 0 0 0
TOTAL PUT 305 16,882 +138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 50.15
30DEC25 16.00 C 0.00 0.00 0.00 34.18 +0.99 155 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 33.68 +0.99 145 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 33.18 +0.99 131 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 32.68 +0.99 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 32.18 +0.99 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 31.68 +0.99 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 31.18 +0.99 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 30.68 +0.98 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 30.18 +0.98 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 29.19 +0.99 124 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 28.19 +0.99 111 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 27.19 +0.99 86 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 26.25 +1.08 144 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 25.19 +1.02 0 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 24.20 +1.03 97 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 23.20 +0.99 89 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 22.34 +1.13 134 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 21.27 +1.08 113 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 20.20 +1.01 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 19.20 +0.98 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 18.21 +0.99 68 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 17.21 +0.99 61 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 16.21 +0.99 52 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 15.43 +1.19 96 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 14.21 +0.98 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 13.33 +1.10 74 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 12.22 +0.99 43 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 11.15 +0.91 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 10.36 +1.12 60 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 9.21 +0.95 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 8.25 +0.97 36 0 7 0
30DEC25 43.00 C 0.00 0.00 0.00 7.30 +1.00 38 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 6.32 +0.93 35 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 5.24 +0.78 21 0 17 0
30DEC25 46.00 C 4.14 4.14 4.14 4.40 +0.75 30 2 155 0
30DEC25 47.00 C 0.00 0.00 0.00 3.61 +0.75 32 0 53 0
30DEC25 48.00 C 0.00 0.00 0.00 2.90 +0.64 33 0 102 0
30DEC25 49.00 C 1.98 1.98 1.96 2.28 +0.55 34 200 255 0
30DEC25 50.00 C 1.60 1.61 1.60 1.74 +0.45 34 2 140 0
30DEC25 52.50 C 0.75 0.75 0.75 0.79 +0.26 35 29 198 +28
30DEC25 55.00 C 0.00 0.00 0.00 0.32 +0.14 36 0 197 0
30DEC25 57.50 C 0.14 0.14 0.14 0.11 +0.05 36 1 57 0
30DEC25 60.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 79 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 13.33 +0.98 35 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 12.35 +0.96 35 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 11.49 +1.07 43 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.51 +1.04 40 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.29 +0.73 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 8.60 +0.95 36 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.71 +0.93 36 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 6.69 +0.73 31 0 122 0
29JAN26 45.00 C 0.00 0.00 0.00 6.01 +0.82 35 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 5.21 +0.73 34 0 20 0
29JAN26 47.00 C 0.00 0.00 0.00 4.40 +0.64 32 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 3.83 +0.58 34 0 48 0
29JAN26 49.00 C 0.00 0.00 0.00 3.21 +0.45 33 0 150 0
29JAN26 50.00 C 0.00 0.00 0.00 2.71 +0.41 34 0 66 0
29JAN26 52.50 C 1.60 1.60 1.59 1.71 +0.28 34 2 51 +2
29JAN26 55.00 C 1.12 1.12 1.12 1.04 +0.23 35 1 27 +1
29JAN26 57.50 C 0.00 0.00 0.00 0.58 +0.14 35 0 30 0
29JAN26 60.00 C 0.00 0.00 0.00 0.30 +0.08 35 0 4 0
29JAN26 62.50 C 0.00 0.00 0.00 0.15 +0.04 35 0 3 0
29JAN26 65.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 13 0
29JAN26 67.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 1 0
29JAN26 70.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 1 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 13.39 +0.80 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 12.35 +0.69 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 11.54 +0.84 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.60 +0.82 32 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.82 +0.95 36 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.92 +0.89 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.84 +0.60 30 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.11 +0.59 32 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.34 +0.54 32 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 5.65 +0.52 32 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.03 +0.53 33 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 4.55 +0.60 35 0 46 0
26FEB26 49.00 C 0.00 0.00 0.00 3.88 +0.43 33 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 3.42 +0.41 34 0 16 0
26FEB26 52.50 C 0.00 0.00 0.00 2.44 +0.34 35 0 49 0
26FEB26 55.00 C 0.00 0.00 0.00 1.66 +0.28 35 0 37 0
26FEB26 57.50 C 0.00 0.00 0.00 1.08 +0.20 35 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.68 +0.14 35 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.41 +0.08 35 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.25 +0.06 35 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.14 +0.03 35 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 32.32 +0.99 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 31.83 +0.99 61 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 31.33 +0.99 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 30.84 +0.99 58 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 30.34 +0.99 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 29.35 +0.99 44 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 28.36 +0.99 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 27.37 +0.99 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 26.38 +0.99 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 25.39 +0.99 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 24.40 +0.99 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 23.20 +0.93 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 22.42 +0.99 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 21.43 +0.98 35 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 20.47 +0.95 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.46 +0.98 35 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.52 +1.21 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.54 +1.28 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.21 +0.16 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 15.65 +0.93 39 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 14.46 +0.67 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 13.70 +0.91 35 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 12.77 +1.07 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.86 +0.86 35 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 11.33 +1.17 41 0 6 0
30MAR26 41.00 C 0.00 0.00 0.00 9.89 +0.80 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.10 +0.77 31 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.57 +0.77 35 0 241 0
30MAR26 44.00 C 0.00 0.00 0.00 7.92 +0.86 36 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 6.95 +0.54 33 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 6.34 +0.66 34 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 5.99 +0.78 37 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 5.23 +0.55 35 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 4.64 +0.44 35 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 4.19 +0.44 35 0 189 0
30MAR26 52.50 C 0.00 0.00 0.00 3.19 +0.36 36 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 2.39 +0.32 36 0 154 0
30MAR26 57.50 C 0.00 0.00 0.00 1.71 +0.24 36 0 49 0
30MAR26 60.00 C 0.00 0.00 0.00 1.21 +0.18 36 0 18 0
30MAR26 62.50 C 0.00 0.00 0.00 0.84 +0.13 36 0 30 0
30MAR26 65.00 C 0.00 0.00 0.00 0.57 +0.09 36 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.38 +0.06 36 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.26 +0.05 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 27.55 +0.99 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 26.57 +0.98 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 25.59 +0.98 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.61 +0.98 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 23.64 +0.98 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.67 +0.97 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.71 +0.97 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.75 +0.96 35 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.86 +1.01 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.93 +1.01 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.09 +0.98 39 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 17.01 +0.85 35 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 16.25 +0.99 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.27 +0.74 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.50 +0.95 37 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 13.70 +0.96 37 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 12.97 +1.04 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.11 +0.99 37 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 11.29 +0.84 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.27 +0.52 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.57 +0.62 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.34 +0.92 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.26 +0.58 33 0 101 0
29JUN26 46.00 C 0.00 0.00 0.00 8.05 +0.91 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.10 +0.44 34 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 6.60 +0.46 34 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 6.35 +0.68 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.78 +0.56 35 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 4.46 +0.21 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.80 +0.40 35 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 3.02 +0.26 35 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.38 +0.21 35 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 1.86 +0.16 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.45 +0.12 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.12 +0.09 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.86 +0.09 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.64 +0.05 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.49 +0.04 35 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 18.09 +0.95 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.17 +0.90 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.30 +0.88 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.46 +0.87 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.71 +0.77 37 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 13.90 +0.75 37 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 13.06 +0.80 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.33 +0.78 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.61 +0.76 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.70 +0.32 35 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 10.28 +0.71 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.72 +0.50 37 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 9.08 +0.68 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.26 +0.23 35 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 8.03 +0.50 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.18 +0.17 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.04 +0.63 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.61 +0.48 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.57 +0.43 37 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 4.64 +0.37 37 0 107 0
29SEP26 57.50 C 0.00 0.00 0.00 3.88 +0.34 37 0 19 0
29SEP26 60.00 C 0.00 0.00 0.00 3.22 +0.27 37 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 2.66 +0.23 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.21 +0.20 37 0 8 0
29SEP26 67.50 C 0.00 0.00 0.00 1.80 +0.15 37 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 1.50 +0.19 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.19 +0.10 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.98 +0.10 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.98 +0.82 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.22 +0.79 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.49 +0.75 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.81 +0.75 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.13 +0.71 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.49 +0.67 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.89 +0.67 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.29 +0.64 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.73 +0.59 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.21 +0.58 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.70 +0.57 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.20 +0.52 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.75 +0.50 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.33 +0.49 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.31 +0.41 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.46 +0.41 36 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 4.70 +0.33 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.03 +0.29 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.48 +0.26 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.96 +0.21 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.56 +0.20 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.17 +0.16 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.87 +0.14 36 0 0 0
TOTAL CALL 237 6,440 +31
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 173 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 168 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 160 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 152 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 96 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 55 0
30DEC25 42.00 P 0.05 0.05 0.05 0.03 -0.01 37 5 60 0
30DEC25 43.00 P 0.07 0.07 0.07 0.05 -0.03 36 10 132 0
30DEC25 44.00 P 0.00 0.00 0.00 0.09 -0.05 35 0 117 0
30DEC25 45.00 P 0.17 0.17 0.17 0.17 -0.09 35 100 286 0
30DEC25 46.00 P 0.36 0.36 0.26 0.30 -0.13 35 5 110 -2
30DEC25 47.00 P 0.60 0.60 0.41 0.48 -0.21 35 9 133 -4
30DEC25 48.00 P 0.00 0.00 0.00 0.74 -0.33 35 0 171 0
30DEC25 49.00 P 0.00 0.00 0.00 1.09 -0.42 35 0 147 0
30DEC25 50.00 P 1.65 1.65 1.65 1.61 -0.48 36 5 398 +5
30DEC25 52.50 P 3.65 3.65 3.65 3.18 -0.71 37 4 3 -4
30DEC25 55.00 P 0.00 0.00 0.00 5.25 -0.84 41 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 7.59 -0.76 46 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 9.85 -1.32 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 12.35 -0.99 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.85 -0.99 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.35 -0.99 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.85 -0.99 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 22.35 -0.99 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.85 -0.99 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.09 -0.05 35 0 73 0
29JAN26 41.00 P 0.00 0.00 0.00 0.15 -0.05 35 0 63 0
29JAN26 42.00 P 0.26 0.26 0.26 0.22 -0.08 35 5 26 -5
29JAN26 43.00 P 0.00 0.00 0.00 0.32 -0.12 34 0 18 0
29JAN26 44.00 P 0.00 0.00 0.00 0.46 -0.16 34 0 16 0
29JAN26 45.00 P 0.00 0.00 0.00 0.67 -0.18 35 0 115 0
29JAN26 46.00 P 1.00 1.00 0.90 0.87 -0.27 34 4 34 -1
29JAN26 47.00 P 1.35 1.35 1.35 1.17 -0.32 34 1 39 0
29JAN26 48.00 P 0.00 0.00 0.00 1.53 -0.39 34 0 221 0
29JAN26 49.00 P 0.00 0.00 0.00 1.96 -0.45 35 0 27 0
29JAN26 50.00 P 2.48 2.48 2.48 2.48 -0.50 35 1 126 -1
29JAN26 52.50 P 0.00 0.00 0.00 4.00 -0.65 36 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 5.85 -0.77 38 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 7.81 -1.04 36 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 10.22 -1.03 41 0 10 0
29JAN26 62.50 P 0.00 0.00 0.00 12.75 -1.00 49 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.85 -1.05 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.35 -0.99 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.85 -0.99 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.50 -0.84 61 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.00 -0.84 65 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.12 -0.05 35 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.18 -0.06 35 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.25 -0.07 35 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.35 -0.10 35 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.47 -0.13 34 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 0.63 -0.16 34 0 12 0
26FEB26 44.00 P 0.00 0.00 0.00 0.82 -0.21 34 0 25 0
26FEB26 45.00 P 0.00 0.00 0.00 1.06 -0.25 34 0 38 0
26FEB26 46.00 P 0.00 0.00 0.00 1.34 -0.31 34 0 30 0
26FEB26 47.00 P 1.73 1.73 1.73 1.68 -0.36 34 22 97 +22
26FEB26 48.00 P 0.00 0.00 0.00 2.08 -0.42 34 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 2.55 -0.45 35 0 78 0
26FEB26 50.00 P 0.00 0.00 0.00 3.07 -0.48 35 0 64 0
26FEB26 52.50 P 0.00 0.00 0.00 4.59 -0.58 36 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 6.34 -0.75 37 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 8.21 -0.97 36 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 10.48 -0.83 39 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.89 -0.95 43 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.34 -0.68 47 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.48 -0.96 42 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.28 -0.56 55 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.50 -0.84 51 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.00 -0.84 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.07 -0.03 36 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.10 -0.04 36 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.15 -0.05 36 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.21 -0.07 36 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.29 -0.07 36 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.40 -0.08 36 0 9 0
30MAR26 40.00 P 0.00 0.00 0.00 0.52 -0.10 36 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 0.64 -0.16 35 0 5 0
30MAR26 42.00 P 0.00 0.00 0.00 0.85 -0.15 36 0 136 0
30MAR26 43.00 P 1.20 1.20 1.05 1.04 -0.21 35 5 227 0
30MAR26 44.00 P 0.00 0.00 0.00 1.28 -0.25 35 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 1.58 -0.27 35 0 93 0
30MAR26 46.00 P 0.00 0.00 0.00 1.91 -0.31 35 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 2.29 -0.35 35 0 172 0
30MAR26 48.00 P 3.02 3.02 3.02 2.72 -0.38 36 1 565 -1
30MAR26 49.00 P 0.00 0.00 0.00 3.18 -0.44 36 0 426 0
30MAR26 50.00 P 0.00 0.00 0.00 3.71 -0.46 36 0 258 0
30MAR26 52.50 P 0.00 0.00 0.00 5.21 -0.53 37 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 6.93 -0.54 38 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 8.84 -0.69 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.93 -0.73 40 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.00 -0.99 39 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.34 -0.98 41 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.95 -0.76 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.28 -0.90 48 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.50 -1.05 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.00 -0.84 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 -0.05 35 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.16 -0.05 35 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.21 -0.07 35 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.29 -0.08 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.37 -0.11 35 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.48 -0.12 35 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.61 -0.14 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.76 -0.14 35 0 3 0
29JUN26 39.00 P 0.00 0.00 0.00 0.93 -0.14 35 0 0 0
29JUN26 40.00 P 1.20 1.20 1.20 1.14 -0.15 35 10 31 +10
29JUN26 41.00 P 0.00 0.00 0.00 1.37 -0.17 35 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 1.64 -0.21 35 0 74 0
29JUN26 43.00 P 0.00 0.00 0.00 1.91 -0.26 35 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 2.24 -0.27 35 0 14 0
29JUN26 45.00 P 2.62 2.62 2.62 2.60 -0.29 35 1 40 0
29JUN26 46.00 P 0.00 0.00 0.00 2.97 -0.33 35 0 14 0
29JUN26 47.00 P 0.00 0.00 0.00 3.36 -0.39 35 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 3.85 -0.39 35 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 4.34 -0.41 35 0 3 0
29JUN26 50.00 P 0.00 0.00 0.00 4.62 -0.68 34 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 6.02 -0.77 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.92 -0.61 36 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 9.54 -0.79 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.72 -0.66 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.63 -0.78 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.77 -0.79 37 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.95 -0.90 37 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.28 -0.90 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.60 -0.95 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.02 -0.89 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.71 -0.08 37 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.87 -0.09 37 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 1.01 -0.17 36 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.22 -0.17 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.43 -0.21 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.69 -0.16 36 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 1.96 -0.24 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.23 -0.23 36 0 13 0
29SEP26 41.00 P 0.00 0.00 0.00 2.54 -0.25 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.95 -0.21 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.23 -0.33 36 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.63 -0.33 36 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 4.09 -0.33 36 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 4.55 -0.35 36 0 70 0
29SEP26 47.00 P 0.00 0.00 0.00 4.99 -0.40 36 0 31 0
29SEP26 48.00 P 0.00 0.00 0.00 5.52 -0.39 36 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 6.03 -0.53 36 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 6.54 -0.47 35 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 7.97 -0.57 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.64 -0.53 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.49 -0.53 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.26 -0.67 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.44 -0.47 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.55 -0.75 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.71 -0.68 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.89 -0.68 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.11 -0.71 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.19 -0.90 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.94 -0.22 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.22 -0.25 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.53 -0.28 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.86 -0.29 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.21 -0.32 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.59 -0.35 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.00 -0.36 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.42 -0.38 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.86 -0.43 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.35 -0.44 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.85 -0.44 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.35 -0.49 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.90 -0.52 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.48 -0.51 36 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.96 -0.59 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.58 -0.61 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.31 -0.67 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.12 -0.71 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.04 -0.75 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.01 -0.79 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.08 -0.81 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.18 -0.84 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.36 -0.86 36 0 0 0
TOTAL PUT 188 8,457 +19
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$ 46.26
30DEC25 23.00 C 0.00 0.00 0.00 23.44 -0.40 159 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 22.30 -0.54 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 21.30 -0.55 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 20.31 -0.54 87 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 19.31 -0.54 78 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 18.31 -0.54 68 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 17.31 -0.54 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 16.31 -0.54 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 15.33 -0.53 71 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 14.32 -0.54 57 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 13.32 -0.54 50 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 12.29 -0.57 0 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 11.32 -0.54 0 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 10.32 -0.55 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 9.32 -0.55 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 8.33 -0.54 32 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 7.33 -0.54 26 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 6.39 -0.48 36 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 5.34 -0.69 22 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 4.37 -0.44 23 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 3.44 -0.63 23 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 2.57 -0.41 23 0 0 0
30DEC25 45.00 C 1.53 1.53 1.53 1.85 -0.32 24 1 32 0
30DEC25 46.00 C 0.00 0.00 0.00 1.21 -0.29 23 0 41 0
30DEC25 47.00 C 0.70 0.75 0.70 0.75 -0.22 24 7 58 +7
30DEC25 48.00 C 0.45 0.45 0.38 0.42 -0.17 23 37 44 +16
30DEC25 49.00 C 0.19 0.20 0.19 0.23 -0.10 24 12 66 +1
30DEC25 50.00 C 0.11 0.11 0.10 0.11 -0.06 24 57 50 -49
30DEC25 52.50 C 0.03 0.03 0.03 0.02 -0.01 25 2 114 -2
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 134 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 191 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 8.45 -0.54 25 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 7.33 -0.68 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 6.54 -0.52 26 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 5.46 -0.57 16 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 4.76 -0.64 25 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 3.96 -0.41 26 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 3.22 -0.49 25 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 2.61 -0.28 26 0 0 0
29JAN26 46.00 C 1.96 1.96 1.96 2.03 -0.25 26 1 2 +1
29JAN26 47.00 C 1.38 1.58 1.26 1.55 -0.22 26 16 55 +15
29JAN26 48.00 C 1.15 1.15 1.15 1.15 -0.19 26 14 39 +14
29JAN26 49.00 C 0.79 0.82 0.79 0.82 -0.17 25 3 3 +2
29JAN26 50.00 C 0.60 0.62 0.60 0.61 -0.11 26 4 27 0
29JAN26 52.50 C 0.00 0.00 0.00 0.24 -0.07 26 0 133 0
29JAN26 55.00 C 0.11 0.13 0.11 0.08 -0.03 26 10 119 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 35 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 8.46 -0.66 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 7.68 -0.48 25 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 6.68 -0.40 22 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 5.77 -0.47 22 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.14 -0.29 26 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.39 -0.29 26 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.71 -0.38 26 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.13 -0.29 26 0 0 0
26FEB26 46.00 C 2.50 2.50 2.50 2.56 -0.27 26 15 15 +15
26FEB26 47.00 C 0.00 0.00 0.00 2.07 -0.25 26 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.66 -0.22 26 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.32 -0.19 26 0 0 0
26FEB26 50.00 C 0.85 0.85 0.85 1.03 -0.15 26 1 2 +1
26FEB26 52.50 C 0.54 0.54 0.46 0.54 -0.12 26 17 17 +17
26FEB26 55.00 C 0.00 0.00 0.00 0.26 -0.06 26 0 301 0
26FEB26 57.50 C 0.15 0.17 0.14 0.11 -0.04 26 7 315 0
26FEB26 60.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 28 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.48 -0.54 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.49 -0.54 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.50 -0.54 37 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.51 -0.54 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.52 -0.54 34 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.53 -0.54 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.54 -0.54 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.55 -0.54 28 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.52 -0.98 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.95 -0.57 49 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.64 -0.90 32 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.31 -0.86 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.92 -0.39 38 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 10.70 -0.66 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.11 +0.09 36 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.14 -0.30 33 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.82 -0.69 23 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.05 -0.66 25 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 6.64 -0.06 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.59 -0.37 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.10 -0.27 29 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.38 -0.32 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.82 -0.28 29 0 0 0
30MAR26 46.00 C 3.10 3.10 3.10 3.30 -0.24 29 6 6 +6
30MAR26 47.00 C 0.00 0.00 0.00 2.81 -0.25 29 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 2.38 -0.23 29 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 2.01 -0.19 29 0 57 0
30MAR26 50.00 C 1.66 1.66 1.60 1.69 -0.18 29 30 99 +30
30MAR26 52.50 C 0.00 0.00 0.00 1.07 -0.14 29 0 37 0
30MAR26 55.00 C 0.62 0.62 0.62 0.65 -0.11 29 1 4 +1
30MAR26 57.50 C 0.00 0.00 0.00 0.37 -0.08 29 0 2 0
30MAR26 60.00 C 0.00 0.00 0.00 0.21 -0.05 29 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 0.12 -0.02 29 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 0.00 29 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.90 -0.27 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.88 -0.32 39 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.93 -0.57 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.95 -0.57 35 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.10 -0.44 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.17 -0.29 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.33 -0.30 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.41 -0.59 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.47 -0.34 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.74 -0.31 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.93 -0.40 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.15 -0.30 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.42 -0.45 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.73 -0.08 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.08 -0.41 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.47 -0.28 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.91 -0.37 30 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.39 -0.28 30 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 3.91 -0.27 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.47 -0.26 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.99 -0.27 29 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.71 -0.26 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.97 -0.19 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.41 -0.15 30 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 0.99 -0.12 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.69 -0.08 30 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.46 -0.06 29 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.32 -0.04 29 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.21 -0.04 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.06 -0.49 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.55 -0.32 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.84 -0.24 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.18 -0.25 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.56 -0.24 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.71 -0.46 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.42 -0.21 32 0 0 0
29SEP26 45.00 C 5.80 5.80 5.80 5.88 -0.39 31 1 1 +1
29SEP26 46.00 C 0.00 0.00 0.00 5.40 -0.35 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.96 -0.19 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.51 -0.24 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.13 -0.26 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.77 -0.18 31 0 0 0
29SEP26 52.50 C 2.78 2.78 2.72 2.99 -0.15 31 30 30 +30
29SEP26 55.00 C 0.00 0.00 0.00 2.35 -0.20 31 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 1.83 -0.16 31 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.40 -0.16 31 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.06 -0.12 30 0 0 0
29SEP26 65.00 C 1.01 1.01 1.01 0.81 -0.12 30 1 2 +1
29SEP26 67.50 C 0.00 0.00 0.00 0.62 -0.07 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.48 -0.06 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.37 -0.05 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.27 -0.05 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.60 -0.44 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.94 -0.45 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.30 -0.44 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.72 -0.41 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.14 -0.41 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.60 -0.37 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.31 -0.16 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.68 -0.24 31 0 0 0
30DEC26 46.00 C 6.19 6.19 6.19 6.19 -0.32 31 15 15 +15
30DEC26 47.00 C 0.00 0.00 0.00 5.76 -0.24 31 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 5.35 -0.27 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.95 -0.26 31 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 4.57 -0.29 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.77 -0.25 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.16 -0.26 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.60 -0.22 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.12 -0.17 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.65 -0.17 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.35 -0.13 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.09 -0.10 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.88 -0.10 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.71 -0.07 31 0 0 0
TOTAL CALL 288 2,842 +122
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 94 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 83 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 57 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC25 41.00 P 0.04 0.04 0.04 0.02 +0.01 25 40 163 +40
30DEC25 42.00 P 0.10 0.10 0.10 0.04 +0.01 23 30 30 +30
30DEC25 43.00 P 0.15 0.16 0.15 0.11 +0.04 24 4 37 +1
30DEC25 44.00 P 0.32 0.40 0.25 0.25 +0.08 24 39 54 +26
30DEC25 45.00 P 0.64 0.75 0.49 0.49 +0.12 23 21 45 +1
30DEC25 46.00 P 1.02 1.05 0.84 0.86 +0.17 23 122 1,117 -32
30DEC25 47.00 P 1.47 1.60 1.47 1.40 +0.24 23 22 496 -21
30DEC25 48.00 P 2.78 2.78 2.78 2.07 +0.29 23 1 172 -1
30DEC25 49.00 P 2.91 2.91 2.91 2.90 +0.36 23 2 308 0
30DEC25 50.00 P 0.00 0.00 0.00 3.79 +0.48 23 0 143 0
30DEC25 52.50 P 6.64 6.64 6.64 6.43 +0.73 42 28 39 -49
30DEC25 55.00 P 0.00 0.00 0.00 9.00 +0.63 57 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 11.45 +0.43 65 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 13.74 +0.39 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 16.24 +0.39 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.88 +0.55 85 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 21.24 +0.39 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.74 +0.54 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 26.24 +0.50 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 28.74 +0.54 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 31.24 +0.54 0 0 0 0
29JAN26 38.00 P 0.07 0.07 0.07 0.03 +0.01 26 3 3 +3
29JAN26 39.00 P 0.12 0.12 0.12 0.06 +0.01 26 1 3 +1
29JAN26 40.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 2 0
29JAN26 41.00 P 0.24 0.24 0.24 0.20 +0.04 26 1 26 +1
29JAN26 42.00 P 0.00 0.00 0.00 0.33 +0.06 26 0 16 0
29JAN26 43.00 P 0.55 0.55 0.55 0.53 +0.09 26 4 54 0
29JAN26 44.00 P 0.78 0.78 0.78 0.78 +0.11 25 4 52 +4
29JAN26 45.00 P 0.00 0.00 0.00 1.11 +0.13 25 1 74 0
29JAN26 46.00 P 0.00 0.00 0.00 1.54 +0.16 25 0 25 0
29JAN26 47.00 P 2.26 2.26 2.26 2.02 +0.16 25 1 24 0
29JAN26 48.00 P 0.00 0.00 0.00 2.67 +0.22 25 0 56 0
29JAN26 49.00 P 0.00 0.00 0.00 3.39 +0.26 25 0 19 0
29JAN26 50.00 P 0.00 0.00 0.00 4.29 +0.57 28 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 6.53 +0.50 31 0 109 0
29JAN26 55.00 P 0.00 0.00 0.00 9.00 +0.63 38 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 11.45 +0.43 43 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 14.00 +0.40 51 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 16.68 +0.83 63 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.88 +0.55 57 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 21.24 +0.39 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.74 +0.54 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 26.24 +0.50 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.74 +0.54 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 31.24 +0.54 0 0 0 0
26FEB26 38.00 P 0.19 0.20 0.19 0.11 +0.02 26 2 2 +2
26FEB26 39.00 P 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.28 +0.04 26 0 26 0
26FEB26 41.00 P 0.00 0.00 0.00 0.42 +0.06 26 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.62 +0.08 26 0 32 0
26FEB26 43.00 P 0.94 0.94 0.94 0.87 +0.11 26 6 42 +6
26FEB26 44.00 P 1.21 1.21 1.21 1.17 +0.12 26 1 4 +1
26FEB26 45.00 P 1.73 1.73 1.73 1.52 +0.11 26 1 1 -1
26FEB26 46.00 P 0.00 0.00 0.00 1.96 +0.14 26 0 1 0
26FEB26 47.00 P 0.00 0.00 0.00 2.51 +0.21 26 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 3.10 +0.20 26 0 200 0
26FEB26 49.00 P 0.00 0.00 0.00 3.78 +0.24 26 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 4.63 +0.38 28 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 6.72 +0.52 30 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 9.03 +0.54 32 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 11.45 +0.43 36 0 300 0
26FEB26 60.00 P 0.00 0.00 0.00 14.00 +0.40 43 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.68 +0.83 52 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.88 +0.55 48 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 21.24 +0.39 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.74 +0.54 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 26.24 +0.50 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.74 +0.54 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 31.24 +0.54 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 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 29 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.21 +0.02 29 0 23 0
30MAR26 38.00 P 0.44 0.44 0.44 0.31 +0.03 29 15 42 +15
30MAR26 39.00 P 0.00 0.00 0.00 0.45 +0.06 29 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.62 +0.08 29 0 17 0
30MAR26 41.00 P 0.00 0.00 0.00 0.83 +0.09 29 0 7 0
30MAR26 42.00 P 1.15 1.15 1.15 1.09 +0.11 29 1 1 +1
30MAR26 43.00 P 1.44 1.44 1.44 1.39 +0.12 29 7 13 +7
30MAR26 44.00 P 1.81 1.90 1.81 1.72 +0.11 28 2 37 +1
30MAR26 45.00 P 0.00 0.00 0.00 2.11 +0.12 28 0 146 0
30MAR26 46.00 P 0.00 0.00 0.00 2.56 +0.14 28 0 2 0
30MAR26 47.00 P 3.27 3.27 3.27 3.11 +0.20 28 1 1 +1
30MAR26 48.00 P 0.00 0.00 0.00 3.68 +0.19 28 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 4.33 +0.29 28 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.13 +0.46 30 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 7.03 +0.57 30 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 9.31 +0.77 33 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 11.65 +0.63 36 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.00 +0.40 37 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.68 +0.83 45 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.88 +0.55 42 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.24 +0.39 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.74 +0.54 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.24 +0.50 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.74 +0.54 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 31.24 +0.54 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 0.00 29 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.24 +0.02 29 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.44 +0.03 29 0 6 0
29JUN26 36.00 P 0.71 0.71 0.71 0.58 +0.05 29 10 10 +10
29JUN26 37.00 P 0.00 0.00 0.00 0.75 +0.06 29 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.95 +0.07 29 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 1.23 +0.09 30 0 0 0
29JUN26 40.00 P 1.61 1.61 1.61 1.51 +0.12 30 3 18 +3
29JUN26 41.00 P 0.00 0.00 0.00 1.83 +0.12 30 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 2.17 +0.13 30 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.53 +0.09 29 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.94 +0.09 29 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.36 +0.09 29 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 3.87 +0.21 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.38 +0.17 28 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 5.04 +0.28 29 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 5.67 +0.22 29 0 28 0
29JUN26 50.00 P 0.00 0.00 0.00 6.26 +0.21 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.08 +0.35 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.01 +0.50 28 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.86 +0.03 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.24 +0.21 27 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.68 +0.42 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.91 +0.47 27 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.38 +0.51 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.78 +0.41 29 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.24 +0.50 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.74 +0.54 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.24 +0.54 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.61 +0.13 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.91 +0.11 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.23 +0.10 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.56 +0.09 31 0 1 0
29SEP26 42.00 P 2.99 2.99 2.99 2.93 +0.08 30 20 20 +20
29SEP26 43.00 P 0.00 0.00 0.00 3.32 +0.08 30 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.75 +0.10 30 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.23 +0.12 30 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.72 +0.17 30 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 5.25 +0.17 30 0 11 0
29SEP26 48.00 P 0.00 0.00 0.00 5.79 +0.11 29 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 6.54 +0.24 30 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 7.12 +0.22 30 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 8.70 +0.03 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.68 +0.20 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.58 -0.09 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.67 +0.15 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.75 +0.09 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.34 +0.49 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.64 +0.56 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.98 +0.49 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.36 +0.50 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.77 +0.52 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.24 +0.54 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.04 +0.11 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.43 +0.10 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.77 +0.11 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.12 +0.08 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.51 +0.22 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.95 +0.13 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.42 +0.17 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.90 +0.20 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.32 +0.13 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.94 +0.20 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.52 +0.19 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.12 +0.27 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.78 +0.28 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.42 +0.21 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.30 +0.31 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.27 +0.33 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.31 +0.40 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.42 +0.41 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.62 +0.44 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.87 +0.46 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.17 +0.47 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.51 +0.50 31 0 0 0
TOTAL PUT 393 5,387 +70
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$ 210.80
30DEC25 110.00 C 0.00 0.00 0.00 102.36 -2.06 172 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 99.11 -1.19 143 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 96.42 -2.00 130 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 94.00 -3.32 130 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 91.51 -1.31 126 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 88.51 -1.81 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 86.67 -2.79 123 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 84.94 -0.51 139 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 81.58 -1.07 112 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 79.26 -1.72 114 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 77.00 -3.18 116 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 74.08 -1.27 100 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 71.68 -1.18 99 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 69.00 -1.36 90 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 66.11 -1.75 65 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 63.39 -1.98 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 61.36 -1.51 74 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 60.01 -0.37 98 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 57.63 -0.25 95 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 54.17 -1.22 74 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 51.40 -1.49 63 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 49.79 -0.61 79 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 46.62 -1.28 62 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 44.30 -2.47 63 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 42.33 -0.58 68 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 39.76 -1.15 63 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 36.96 -0.97 56 0 15 0
30DEC25 177.50 C 0.00 0.00 0.00 33.40 -2.04 0 0 15 0
30DEC25 180.00 C 0.00 0.00 0.00 31.33 -1.63 37 0 1 0
30DEC25 182.50 C 0.00 0.00 0.00 28.72 -2.47 30 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 25.87 -2.17 0 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 23.66 -2.16 21 0 134 0
30DEC25 190.00 C 0.00 0.00 0.00 21.31 -1.91 25 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 19.00 -1.88 26 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 16.87 -2.30 28 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 14.86 -1.56 29 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 12.79 -1.55 28 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 8.94 -1.62 27 0 380 0
30DEC25 210.00 C 5.10 6.30 5.10 6.30 -0.99 29 13 208 -3
30DEC25 215.00 C 3.38 4.10 3.14 3.89 -0.90 28 91 281 +35
30DEC25 220.00 C 1.97 2.46 1.81 2.37 -0.78 28 69 678 +24
30DEC25 225.00 C 1.24 1.31 1.10 1.40 -0.45 29 28 484 +4
30DEC25 230.00 C 1.00 1.00 0.61 0.74 -0.29 28 104 253 +50
30DEC25 235.00 C 0.00 0.00 0.00 0.37 -0.17 28 0 469 0
30DEC25 240.00 C 0.31 0.31 0.28 0.17 -0.09 28 3 506 -3
30DEC25 245.00 C 0.20 0.20 0.19 0.08 -0.04 29 60 264 -17
30DEC25 250.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 1,062 0
30DEC25 255.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1,084 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 30 0 106 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 33 0 85 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
29JAN26 180.00 C 0.00 0.00 0.00 33.23 +0.17 37 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 30.98 -0.21 36 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 28.66 -0.32 35 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 26.51 -0.91 34 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 24.38 -0.36 34 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 21.68 -1.61 30 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 20.36 -0.98 33 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 18.49 -0.40 32 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 15.90 -1.80 29 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 12.70 -1.73 29 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 10.28 -1.18 30 0 30 0
29JAN26 215.00 C 0.00 0.00 0.00 8.04 -1.03 30 0 237 0
29JAN26 220.00 C 5.80 5.80 5.80 6.24 -0.83 30 1 62 -1
29JAN26 225.00 C 4.22 5.00 4.22 4.72 -0.77 31 6 76 0
29JAN26 230.00 C 0.00 0.00 0.00 3.47 -0.64 31 0 90 0
29JAN26 235.00 C 0.00 0.00 0.00 2.50 -0.52 30 0 73 0
29JAN26 240.00 C 1.92 1.92 1.72 1.77 -0.41 30 39 96 +19
29JAN26 245.00 C 0.00 0.00 0.00 1.23 -0.31 30 0 116 0
29JAN26 250.00 C 0.00 0.00 0.00 0.84 -0.24 30 0 989 0
29JAN26 255.00 C 0.77 0.77 0.77 0.57 -0.17 30 1 78 0
29JAN26 260.00 C 0.00 0.00 0.00 0.37 -0.13 30 0 46 0
29JAN26 265.00 C 0.00 0.00 0.00 0.24 -0.09 30 0 48 0
29JAN26 270.00 C 0.00 0.00 0.00 0.15 -0.06 30 0 19 0
29JAN26 275.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 165 0
26FEB26 180.00 C 0.00 0.00 0.00 35.14 +0.35 37 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 32.72 -0.05 35 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 29.20 -1.60 29 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 29.01 -0.78 36 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 26.81 -1.07 34 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 25.23 -0.81 35 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 22.76 -0.78 33 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 21.74 -0.83 35 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 20.01 -0.94 34 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 17.09 -0.83 34 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 13.92 -1.25 33 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 11.66 -1.14 33 0 82 0
26FEB26 220.00 C 0.00 0.00 0.00 9.80 -0.91 33 0 35 0
26FEB26 225.00 C 0.00 0.00 0.00 8.13 -0.85 33 0 154 0
26FEB26 230.00 C 6.46 6.46 6.46 6.60 -0.82 33 15 34 +11
26FEB26 235.00 C 0.00 0.00 0.00 5.31 -0.72 33 0 34 0
26FEB26 240.00 C 0.00 0.00 0.00 4.24 -0.63 33 0 60 0
26FEB26 245.00 C 0.00 0.00 0.00 3.36 -0.53 33 0 79 0
26FEB26 250.00 C 0.00 0.00 0.00 2.64 -0.45 33 0 79 0
26FEB26 255.00 C 0.00 0.00 0.00 2.06 -0.38 33 0 21 0
26FEB26 260.00 C 2.32 2.32 2.32 1.60 -0.31 33 1 32 +1
26FEB26 265.00 C 0.00 0.00 0.00 1.23 -0.26 33 0 206 0
26FEB26 270.00 C 0.00 0.00 0.00 0.91 -0.20 33 0 31 0
30MAR26 110.00 C 0.00 0.00 0.00 102.36 -2.06 69 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 99.18 -1.41 47 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 96.64 -1.78 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 94.15 -3.17 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 93.76 +0.56 75 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 89.92 -0.78 59 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 88.59 -0.87 69 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 84.94 -3.00 55 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 82.84 -1.26 57 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 79.61 -1.37 45 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 78.17 -2.01 56 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 76.21 -2.26 58 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 71.93 -0.93 34 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 70.92 -0.24 52 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 67.75 -3.12 44 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 65.52 -2.88 45 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 63.70 -2.22 48 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 60.53 -0.48 41 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 58.88 -2.12 45 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 56.80 -1.78 46 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 51.83 -3.50 0 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 51.17 -2.63 39 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 49.43 +0.34 41 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 47.47 -1.51 41 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 44.21 -2.65 36 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 43.03 -1.03 40 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 40.44 -2.06 37 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 38.83 -0.97 39 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 36.67 -1.59 38 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 32.97 -2.28 32 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 31.84 -1.52 34 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 29.22 -3.20 32 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 29.09 -0.64 36 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 27.13 -0.88 36 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 25.41 -0.89 35 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 24.27 -1.23 36 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 22.70 -0.53 36 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 18.96 -1.39 34 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 16.40 -1.19 34 0 89 0
30MAR26 215.00 C 0.00 0.00 0.00 14.36 -1.01 34 0 155 0
30MAR26 220.00 C 0.00 0.00 0.00 12.44 -1.01 34 0 139 0
30MAR26 225.00 C 0.00 0.00 0.00 10.68 -0.98 35 0 62 0
30MAR26 230.00 C 0.00 0.00 0.00 9.23 -0.78 35 0 36 0
30MAR26 235.00 C 0.00 0.00 0.00 7.90 -0.60 35 0 29 0
30MAR26 240.00 C 0.00 0.00 0.00 6.71 -0.50 35 0 1,002 0
30MAR26 245.00 C 0.00 0.00 0.00 5.61 -0.43 35 0 33 0
30MAR26 250.00 C 0.00 0.00 0.00 4.72 -0.38 35 0 234 0
30MAR26 255.00 C 0.00 0.00 0.00 3.91 -0.30 35 0 32 0
30MAR26 260.00 C 0.00 0.00 0.00 3.26 -0.28 35 0 81 0
30MAR26 265.00 C 0.00 0.00 0.00 2.68 -0.22 35 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 2.22 -0.13 35 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 1.81 -0.10 35 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 1.45 -0.14 34 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 1.16 -0.12 34 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 0.96 -0.09 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.76 -0.09 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.63 -0.08 34 0 15 0
29JUN26 150.00 C 0.00 0.00 0.00 64.20 -2.28 37 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 61.91 -2.35 36 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 59.90 -2.15 37 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 56.80 -2.08 33 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 55.61 -2.14 36 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 52.95 -2.71 34 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 51.90 -1.78 37 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 47.88 -3.70 31 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 47.75 -1.85 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 46.37 -0.07 37 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 42.50 -3.34 32 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 42.35 -2.09 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 40.48 -0.41 35 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 39.10 -1.78 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 37.60 -1.56 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 35.85 +0.16 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 34.27 -1.01 36 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 32.66 -1.23 35 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 30.79 -2.02 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 28.61 -2.21 33 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 27.32 -2.03 34 0 3 0
29JUN26 205.00 C 0.00 0.00 0.00 25.35 -1.47 35 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 22.78 -1.19 34 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 20.60 -1.15 34 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 18.70 -1.09 35 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 16.93 -0.99 35 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 15.32 -0.93 35 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 13.83 -0.90 35 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 12.51 -0.84 35 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 11.32 -0.78 36 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 10.20 -0.63 36 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 9.07 -0.64 36 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 8.05 -0.53 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 7.20 -0.50 35 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 6.35 -0.51 35 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 5.47 -0.38 35 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 4.87 -0.38 35 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 4.27 -0.38 35 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 3.78 -0.28 35 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 3.36 -0.28 35 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 2.94 -0.28 35 0 17 0
29SEP26 180.00 C 0.00 0.00 0.00 43.84 -2.67 33 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 43.48 -1.15 36 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 41.64 -0.94 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 40.12 -1.82 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 38.70 -1.46 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 37.29 -1.80 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 35.91 -1.75 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 34.56 -1.27 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 33.41 -1.11 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 30.48 -1.54 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 27.97 -1.26 34 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 25.90 -1.22 34 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 24.02 -1.03 35 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 22.24 -0.97 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 20.53 -0.97 35 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 19.01 -0.90 35 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 17.60 -0.85 35 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 16.30 -0.82 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 14.99 -0.86 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 14.01 -0.71 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 12.92 -0.62 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 11.83 -0.82 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 10.74 -0.85 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 9.88 -0.69 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 9.07 -0.40 36 0 7 0
29SEP26 285.00 C 0.00 0.00 0.00 8.25 -0.43 36 0 4 0
29SEP26 290.00 C 0.00 0.00 0.00 7.49 -0.40 36 0 10 0
30DEC26 185.00 C 0.00 0.00 0.00 44.78 -1.49 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 43.42 -1.49 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 42.05 -1.50 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 40.69 -1.50 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 39.39 -1.44 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 38.21 -1.39 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 37.04 -1.39 34 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 34.68 -1.40 34 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 32.39 -2.38 34 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 30.41 -1.27 34 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 28.43 -1.27 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 26.45 -1.28 35 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 24.81 -1.13 35 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 23.19 -1.13 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 21.75 -0.97 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 20.40 -0.92 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 19.15 -0.86 35 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 17.95 -0.90 35 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 16.87 -0.87 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 15.79 -0.88 36 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 14.92 -0.67 36 0 0 0
TOTAL CALL 431 13,436 +120
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 91 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 86 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 80 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 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 50 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 0.08 0.08 0.08 0.01 0.00 37 12 24 +4
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 32 0 86 0
30DEC25 172.50 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
30DEC25 175.00 P 0.00 0.00 0.00 0.01 0.00 28 0 102 0
30DEC25 177.50 P 0.00 0.00 0.00 0.02 0.00 28 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 129 0
30DEC25 182.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 105 0
30DEC25 185.00 P 0.30 0.30 0.30 0.13 +0.03 28 10 949 +5
30DEC25 187.50 P 0.00 0.00 0.00 0.22 +0.05 29 0 152 0
30DEC25 190.00 P 0.58 0.67 0.58 0.35 +0.07 28 34 251 +18
30DEC25 192.50 P 0.83 0.87 0.77 0.54 +0.10 28 45 277 +26
30DEC25 195.00 P 1.14 1.20 0.91 0.82 +0.14 29 5 290 +4
30DEC25 197.50 P 1.47 1.74 1.47 1.20 +0.20 29 70 265 +27
30DEC25 200.00 P 2.12 2.14 2.12 1.67 +0.24 28 27 718 +20
30DEC25 205.00 P 3.76 4.05 2.71 3.00 +0.37 28 60 681 -2
30DEC25 210.00 P 5.34 6.16 5.20 5.07 +0.64 28 33 401 -11
30DEC25 215.00 P 8.20 8.20 8.20 7.97 +0.93 29 2 182 -2
30DEC25 220.00 P 0.00 0.00 0.00 11.29 +1.17 28 0 561 0
30DEC25 225.00 P 0.00 0.00 0.00 15.63 +1.76 31 0 144 0
30DEC25 230.00 P 0.00 0.00 0.00 19.66 +1.56 28 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 24.89 +1.54 36 0 241 0
30DEC25 240.00 P 0.00 0.00 0.00 29.64 +2.18 38 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 34.20 +0.83 0 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 39.20 +0.68 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 44.20 +0.53 0 0 0 -15
30DEC25 260.00 P 0.00 0.00 0.00 49.20 +0.43 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 54.20 +0.23 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 59.20 +0.15 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 64.20 +0.27 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 69.20 +0.15 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 74.20 -0.11 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 79.20 +1.80 0 0 0 0
29JAN26 180.00 P 1.14 1.18 1.12 0.76 +0.05 30 9 32 +9
29JAN26 182.50 P 1.40 1.40 1.40 1.02 +0.08 30 3 19 +3
29JAN26 185.00 P 0.00 0.00 0.00 1.32 +0.12 30 0 50 0
29JAN26 187.50 P 2.05 2.05 1.73 1.68 +0.13 30 40 53 +24
29JAN26 190.00 P 2.52 2.52 2.52 2.13 +0.19 30 1 87 +1
29JAN26 192.50 P 0.00 0.00 0.00 2.62 +0.20 30 0 131 0
29JAN26 195.00 P 3.76 3.76 3.76 3.18 +0.24 30 1 169 +1
29JAN26 197.50 P 0.00 0.00 0.00 3.86 +0.32 30 0 52 0
29JAN26 200.00 P 5.00 5.35 5.00 4.65 +0.41 30 5 78 +4
29JAN26 205.00 P 7.10 7.10 7.08 6.49 +0.54 30 5 99 0
29JAN26 210.00 P 0.00 0.00 0.00 8.79 +0.68 30 0 208 0
29JAN26 215.00 P 0.00 0.00 0.00 11.59 +0.90 31 0 317 0
29JAN26 220.00 P 0.00 0.00 0.00 14.93 +1.19 32 0 116 0
29JAN26 225.00 P 0.00 0.00 0.00 18.50 +1.58 32 0 197 0
29JAN26 230.00 P 0.00 0.00 0.00 22.43 +1.23 33 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 25.10 -0.19 26 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 30.22 +0.59 30 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 35.09 +0.89 33 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 40.29 +1.34 37 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 44.29 +0.62 30 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 49.21 +0.34 30 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 54.20 +0.23 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 59.20 +0.08 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 64.20 +0.27 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 69.20 +0.15 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 74.20 -0.11 0 0 0 0
26FEB26 180.00 P 2.46 2.65 2.46 2.22 +0.11 33 5 11 +5
26FEB26 182.50 P 0.00 0.00 0.00 2.68 +0.17 33 0 3 0
26FEB26 185.00 P 0.00 0.00 0.00 3.17 +0.17 33 0 33 0
26FEB26 187.50 P 0.00 0.00 0.00 3.72 +0.25 33 0 21 0
26FEB26 190.00 P 4.70 4.70 4.70 4.32 +0.28 33 1 58 +1
26FEB26 192.50 P 0.00 0.00 0.00 4.97 +0.24 33 0 58 0
26FEB26 195.00 P 0.00 0.00 0.00 5.72 +0.29 33 0 34 0
26FEB26 197.50 P 0.00 0.00 0.00 6.60 +0.43 33 0 15 0
26FEB26 200.00 P 7.95 7.95 7.95 7.51 +0.49 33 1 63 0
26FEB26 205.00 P 0.00 0.00 0.00 9.50 +0.52 33 0 45 0
26FEB26 210.00 P 11.88 11.88 11.88 11.89 +0.68 33 1 145 +1
26FEB26 215.00 P 0.00 0.00 0.00 14.66 +0.83 33 0 136 0
26FEB26 220.00 P 0.00 0.00 0.00 17.54 +0.76 33 0 32 0
26FEB26 225.00 P 0.00 0.00 0.00 21.41 +1.55 34 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 23.73 +1.12 31 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 27.64 +0.68 31 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 31.14 -0.63 29 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 37.37 +1.35 37 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 41.24 +0.84 35 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 45.93 +2.26 37 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 49.78 +0.91 33 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 54.52 +0.06 33 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 59.33 -0.05 33 0 0 0
30MAR26 110.00 P 0.17 0.17 0.17 0.01 0.00 39 6 168 +6
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
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 0.02 +0.01 35 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 19 0
30MAR26 130.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 37 0
30MAR26 132.50 P 0.00 0.00 0.00 0.08 +0.02 35 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.14 +0.02 34 0 21 0
30MAR26 140.00 P 0.71 0.71 0.71 0.19 +0.03 35 15 85 +15
30MAR26 142.50 P 0.00 0.00 0.00 0.24 +0.03 35 0 23 0
30MAR26 145.00 P 0.80 0.80 0.80 0.33 +0.06 35 4 5 +4
30MAR26 147.50 P 0.00 0.00 0.00 0.39 +0.04 34 0 0 0
30MAR26 150.00 P 0.91 0.91 0.91 0.51 +0.07 35 1 15 +1
30MAR26 152.50 P 0.00 0.00 0.00 0.63 +0.07 34 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.78 +0.10 34 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.96 +0.11 34 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 1.15 +0.09 34 0 11 0
30MAR26 162.50 P 0.00 0.00 0.00 1.41 +0.16 34 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 1.67 +0.16 34 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 1.99 +0.22 34 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 2.35 +0.22 34 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 2.80 +0.31 35 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 3.20 +0.30 34 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 3.80 +0.42 35 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 4.35 +0.36 35 0 22 0
30MAR26 182.50 P 0.00 0.00 0.00 4.96 +0.37 35 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 5.59 +0.35 35 0 25 0
30MAR26 187.50 P 6.85 6.85 6.85 6.30 +0.40 35 20 43 +5
30MAR26 190.00 P 7.50 7.50 7.50 7.00 +0.34 34 1 21 0
30MAR26 192.50 P 0.00 0.00 0.00 7.81 +0.35 34 0 132 0
30MAR26 195.00 P 8.86 8.86 8.86 8.73 +0.37 34 1 91 +1
30MAR26 197.50 P 0.00 0.00 0.00 9.67 +0.41 34 0 67 0
30MAR26 200.00 P 0.00 0.00 0.00 10.69 +0.47 34 0 69 0
30MAR26 205.00 P 0.00 0.00 0.00 12.94 +0.59 34 0 112 0
30MAR26 210.00 P 0.00 0.00 0.00 15.45 +0.65 34 0 1,241 0
30MAR26 215.00 P 0.00 0.00 0.00 18.41 +0.86 35 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 21.59 +0.93 35 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 23.70 +0.35 33 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 28.74 +1.25 36 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 32.41 +1.29 37 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 36.37 +2.72 37 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 40.41 +1.47 38 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 42.40 +1.04 32 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 47.34 +0.27 34 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 51.45 -0.42 33 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 55.83 +0.34 32 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 60.16 -0.85 31 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 65.15 +1.22 33 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 69.58 +0.53 31 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 76.32 +2.01 42 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 79.60 +1.73 34 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 84.35 +1.68 34 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 91.24 +3.43 47 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 2.00 +0.10 35 0 75 0
29JUN26 152.50 P 0.00 0.00 0.00 2.28 +0.05 35 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.65 +0.15 35 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.02 +0.15 35 0 0 0
29JUN26 160.00 P 4.15 4.15 4.15 3.50 +0.26 35 1 16 +1
29JUN26 162.50 P 0.00 0.00 0.00 3.87 +0.22 35 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 4.37 +0.22 35 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.87 +0.22 35 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 5.58 +0.42 35 0 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 6.25 +0.48 35 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.92 +0.50 36 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 7.60 +0.31 36 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 8.31 +0.34 35 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 9.11 +0.30 35 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 9.93 +0.34 35 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 10.81 +0.39 35 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 11.87 +0.46 36 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 12.84 +0.42 35 0 1 0
29JUN26 195.00 P 14.28 14.28 14.28 13.86 +0.43 35 20 21 +20
29JUN26 197.50 P 15.40 15.40 15.32 14.94 +0.48 36 80 96 +66
29JUN26 200.00 P 0.00 0.00 0.00 16.13 +0.58 36 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 18.55 +0.68 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 21.13 +0.67 36 0 37 0
29JUN26 215.00 P 25.00 25.00 24.76 24.01 +0.82 36 16 58 +16
29JUN26 220.00 P 0.00 0.00 0.00 26.89 +0.72 36 0 50 0
29JUN26 225.00 P 0.00 0.00 0.00 30.48 +1.90 36 0 31 0
29JUN26 230.00 P 0.00 0.00 0.00 33.21 +1.46 36 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 36.34 +0.13 35 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 39.97 +1.16 35 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 43.69 +1.17 35 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 47.75 +1.63 36 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 52.80 +2.86 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 55.90 +1.50 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 61.26 +3.22 39 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 65.59 +1.41 39 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 70.05 +3.56 40 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 73.20 +1.80 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 79.17 +2.75 41 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 82.04 +2.39 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 88.09 +3.17 41 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 91.24 +1.28 37 0 0 0
29SEP26 180.00 P 12.57 12.57 12.57 11.87 +0.23 36 1 6 +1
29SEP26 182.50 P 0.00 0.00 0.00 12.74 +0.23 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 13.71 +0.32 36 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 14.76 +0.33 36 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 15.82 +0.47 36 0 8 0
29SEP26 192.50 P 17.30 17.30 17.30 16.88 +0.53 36 20 31 +20
29SEP26 195.00 P 18.08 18.08 18.08 17.95 +0.51 36 20 22 +20
29SEP26 197.50 P 19.90 19.90 19.90 19.14 +0.60 36 20 21 +20
29SEP26 200.00 P 20.77 20.77 20.77 20.40 +0.68 36 20 33 +20
29SEP26 205.00 P 0.00 0.00 0.00 22.92 +0.74 36 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 25.56 +0.61 36 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 28.29 +0.54 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 31.45 +0.75 37 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 34.58 +0.78 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 37.55 +1.52 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 40.72 +0.58 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 44.19 +0.63 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 48.03 +1.37 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 51.20 +0.24 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 56.15 +2.79 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 58.95 +1.07 36 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 63.39 +1.38 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 67.52 +1.50 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 71.82 +1.70 38 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 74.62 +0.64 35 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 81.45 +3.03 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 85.92 +1.34 40 0 25 0
30DEC26 185.00 P 17.45 17.45 17.45 16.77 +0.29 36 4 9 +4
30DEC26 187.50 P 0.00 0.00 0.00 17.84 +0.30 36 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 18.91 +0.47 36 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 19.99 +0.46 36 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 21.15 +0.48 36 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 22.41 +0.58 36 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 23.68 +0.61 36 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 26.24 +0.58 37 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 28.90 +0.49 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 31.85 +0.54 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 34.83 +0.55 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 37.84 +0.57 37 0 9 0
30DEC26 230.00 P 0.00 0.00 0.00 41.19 +1.02 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 43.46 -0.39 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 47.96 +0.94 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 51.55 +0.86 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 55.29 +1.18 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 57.75 -0.04 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 62.87 +1.23 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 65.99 +0.15 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 70.96 +1.04 38 0 0 0
TOTAL PUT 620 18,574 +343
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$ 7.20
30DEC25 3.10 C 0.00 0.00 0.00 4.11 +0.14 150 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.01 +0.14 144 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.91 +0.14 139 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.80 +0.13 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.71 +0.14 128 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.61 +0.14 122 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.51 +0.14 117 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.41 +0.14 112 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.31 +0.13 107 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.21 +0.14 103 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.11 +0.14 98 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.01 +0.14 93 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.91 +0.14 89 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.81 +0.13 85 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.71 +0.13 80 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.60 +0.13 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.51 +0.06 72 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.41 +0.13 68 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.31 +0.14 64 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.21 +0.13 60 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 1.95 +0.12 0 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.71 +0.14 41 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.50 +0.18 70 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.22 +0.14 43 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 0.99 +0.14 45 0 24 0
30DEC25 6.50 C 0.68 0.68 0.68 0.78 +0.13 46 100 2,116 -39
30DEC25 6.75 C 0.47 0.59 0.43 0.55 +0.09 39 11 1,044 +5
30DEC25 7.00 C 0.00 0.00 0.00 0.38 +0.06 39 0 679 0
30DEC25 7.25 C 0.18 0.18 0.18 0.25 +0.04 39 1 395 0
30DEC25 7.50 C 0.11 0.17 0.11 0.15 +0.02 39 50 305 +1
30DEC25 7.75 C 0.00 0.00 0.00 0.09 +0.02 40 0 219 0
30DEC25 8.00 C 0.00 0.00 0.00 0.05 0.00 40 0 1,031 0
30DEC25 8.25 C 0.00 0.00 0.00 0.03 0.00 42 0 351 0
30DEC25 8.50 C 0.00 0.00 0.00 0.02 0.00 44 0 1,033 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 292 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 375 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 486 0
30DEC25 9.50 C 0.01 0.01 0.01 0.01 0.00 59 40 235 +1
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 95 0
29JAN26 4.80 C 0.00 0.00 0.00 2.41 +0.13 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.31 +0.12 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.21 +0.13 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.96 +0.12 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.72 +0.13 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.51 +0.13 43 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.26 +0.10 36 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.09 +0.15 44 0 0 0
29JAN26 6.50 C 0.76 0.76 0.76 0.85 +0.09 37 8 10 +8
29JAN26 6.75 C 0.00 0.00 0.00 0.69 +0.08 39 0 40 0
29JAN26 7.00 C 0.00 0.00 0.00 0.54 +0.06 39 0 41 0
29JAN26 7.25 C 0.00 0.00 0.00 0.42 +0.06 40 0 154 0
29JAN26 7.50 C 0.00 0.00 0.00 0.32 +0.05 40 0 157 0
29JAN26 7.75 C 0.21 0.21 0.21 0.25 +0.04 42 5 58 +5
29JAN26 8.00 C 0.00 0.00 0.00 0.19 +0.03 42 0 1,628 0
29JAN26 8.25 C 0.00 0.00 0.00 0.13 +0.02 41 0 158 0
29JAN26 8.50 C 0.12 0.12 0.12 0.10 +0.02 42 10 79 +2
29JAN26 8.75 C 0.00 0.00 0.00 0.07 +0.01 42 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.03 0.00 41 0 220 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 0.00 41 0 48 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29JAN26 10.00 C 0.02 0.02 0.02 0.01 0.00 42 10 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.41 +0.11 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.33 +0.13 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.22 +0.11 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.98 +0.11 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.74 +0.09 26 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.53 +0.10 36 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.33 +0.09 39 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.17 +0.12 43 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.00 +0.11 43 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.83 +0.08 42 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 0.70 +0.08 43 0 335 0
26FEB26 7.25 C 0.00 0.00 0.00 0.58 +0.07 43 0 332 0
26FEB26 7.50 C 0.00 0.00 0.00 0.48 +0.06 44 0 63 0
26FEB26 7.75 C 0.37 0.37 0.37 0.39 +0.05 44 15 50 +15
26FEB26 8.00 C 0.00 0.00 0.00 0.33 +0.05 45 0 101 0
26FEB26 8.25 C 0.00 0.00 0.00 0.26 +0.03 45 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.21 +0.03 45 0 14 0
26FEB26 8.75 C 0.00 0.00 0.00 0.17 +0.03 45 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.13 +0.02 45 0 180 0
26FEB26 9.25 C 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.08 +0.01 45 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 3.83 +0.13 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.73 +0.13 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.64 +0.13 55 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.54 +0.13 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.44 +0.17 49 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.34 +0.16 45 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.24 +0.16 42 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.14 +0.16 37 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.05 +0.17 48 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.95 +0.16 45 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.85 +0.16 43 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.71 +0.12 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.60 +0.10 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.51 +0.06 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.42 +0.11 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.33 +0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.24 +0.10 0 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.01 +0.10 30 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.81 +0.11 38 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.61 +0.10 40 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.43 +0.10 42 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.26 +0.09 43 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.10 +0.08 43 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.96 +0.08 44 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.83 +0.07 44 0 802 0
30MAR26 7.25 C 0.00 0.00 0.00 0.71 +0.06 44 0 18 0
30MAR26 7.50 C 0.00 0.00 0.00 0.61 +0.05 44 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 0.52 +0.05 45 0 15 0
30MAR26 8.00 C 0.40 0.40 0.40 0.45 +0.05 45 30 164 +26
30MAR26 8.25 C 0.33 0.33 0.33 0.39 +0.05 46 11 217 0
30MAR26 8.50 C 0.00 0.00 0.00 0.33 +0.03 46 0 24 0
30MAR26 8.75 C 0.00 0.00 0.00 0.28 +0.03 46 0 33 0
30MAR26 9.00 C 0.22 0.22 0.22 0.23 +0.03 46 15 40 +15
30MAR26 9.25 C 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.11 +0.01 46 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.64 +0.13 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.54 +0.13 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.44 +0.13 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.34 +0.11 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.24 +0.13 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.14 +0.12 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.05 +0.12 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.96 +0.11 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.86 +0.09 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.78 +0.10 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.70 +0.11 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.60 +0.08 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.52 +0.09 35 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.43 +0.10 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.36 +0.11 38 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.15 +0.10 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.97 +0.10 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.79 +0.09 41 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.62 +0.09 41 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.47 +0.09 42 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.33 +0.09 43 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.19 +0.07 43 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.07 +0.07 43 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 0.96 +0.06 43 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 0.86 +0.06 43 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.77 +0.06 44 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.69 +0.06 44 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.61 +0.03 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.54 +0.04 44 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.48 +0.04 44 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.43 +0.04 44 0 10 0
29JUN26 9.25 C 0.00 0.00 0.00 0.38 +0.04 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.33 +0.02 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.26 +0.01 44 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 47 0
29SEP26 4.70 C 0.00 0.00 0.00 2.71 +0.10 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.63 +0.09 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.55 +0.09 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.48 +0.09 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.31 +0.11 42 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.13 +0.09 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.97 +0.08 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.82 +0.08 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.68 +0.07 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.55 +0.07 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.42 +0.06 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.31 +0.06 44 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.20 +0.05 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.10 +0.05 44 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.01 +0.04 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.92 +0.03 44 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.85 +0.04 45 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.77 +0.03 45 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.71 +0.03 45 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.59 +0.02 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.54 +0.02 45 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.49 +0.02 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.45 +0.02 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.37 +0.01 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.83 +0.18 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.67 +0.09 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.60 +0.08 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.44 +0.08 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.28 +0.08 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.13 +0.07 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.99 +0.06 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.86 +0.06 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.73 +0.05 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 +0.06 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.51 +0.05 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.40 +0.04 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.31 +0.04 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.25 +0.03 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.16 +0.03 46 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.08 +0.02 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.01 +0.03 46 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.94 +0.03 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.85 +0.02 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.81 +0.02 46 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.75 +0.01 46 0 0 0
TOTAL CALL 306 16,367 +39
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 167 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 161 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 155 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 150 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 145 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 139 0 63 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 134 0 99 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 130 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 125 0 49 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 120 0 279 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 116 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 111 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 107 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 103 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 99 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 192 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 436 0
30DEC25 6.25 P 0.00 0.00 0.00 0.02 -0.02 41 0 321 0
30DEC25 6.50 P 0.08 0.08 0.08 0.05 -0.03 41 180 1,060 -60
30DEC25 6.75 P 0.11 0.13 0.11 0.10 -0.05 41 13 940 +10
30DEC25 7.00 P 0.21 0.21 0.21 0.18 -0.07 41 25 1,659 0
30DEC25 7.25 P 0.32 0.32 0.27 0.28 -0.09 38 92 291 +77
30DEC25 7.50 P 0.46 0.46 0.46 0.46 -0.11 42 2 238 0
30DEC25 7.75 P 0.00 0.00 0.00 0.65 -0.12 44 0 131 0
30DEC25 8.00 P 0.00 0.00 0.00 0.86 -0.13 45 0 365 0
30DEC25 8.25 P 0.00 0.00 0.00 1.07 -0.16 41 0 82 0
30DEC25 8.50 P 0.00 0.00 0.00 1.33 -0.15 52 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.58 -0.13 59 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.85 -0.11 72 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.08 -0.13 71 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.33 -0.12 76 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.58 -0.12 82 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.85 -0.08 95 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.32 -0.11 91 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.82 -0.11 101 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.32 -0.11 109 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 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 275 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 44 0 145 0
29JAN26 6.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 500 0
29JAN26 6.25 P 0.00 0.00 0.00 0.10 -0.03 42 0 317 0
29JAN26 6.50 P 0.00 0.00 0.00 0.16 -0.04 42 0 751 0
29JAN26 6.75 P 0.30 0.30 0.30 0.24 -0.03 42 10 391 +10
29JAN26 7.00 P 0.39 0.42 0.39 0.34 -0.06 42 8 177 0
29JAN26 7.25 P 0.00 0.00 0.00 0.47 -0.07 43 0 196 0
29JAN26 7.50 P 0.00 0.00 0.00 0.62 -0.08 43 0 234 0
29JAN26 7.75 P 0.00 0.00 0.00 0.79 -0.09 43 0 91 0
29JAN26 8.00 P 0.00 0.00 0.00 0.96 -0.12 42 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.19 -0.11 46 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.39 -0.13 45 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.63 -0.13 48 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.88 -0.12 53 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.09 -0.14 50 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.36 -0.13 58 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.58 -0.15 55 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.85 -0.12 63 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.32 -0.14 62 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.85 -0.10 76 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.35 -0.09 82 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.01 42 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 -0.01 46 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.10 -0.01 46 0 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 114 0
26FEB26 6.25 P 0.21 0.21 0.21 0.20 -0.03 45 1 234 0
26FEB26 6.50 P 0.00 0.00 0.00 0.27 -0.05 44 0 172 0
26FEB26 6.75 P 0.00 0.00 0.00 0.37 -0.05 45 0 155 0
26FEB26 7.00 P 0.00 0.00 0.00 0.49 -0.06 46 0 427 0
26FEB26 7.25 P 0.00 0.00 0.00 0.62 -0.07 46 0 325 0
26FEB26 7.50 P 0.00 0.00 0.00 0.77 -0.07 46 0 40 0
26FEB26 7.75 P 0.00 0.00 0.00 0.93 -0.08 46 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 1.11 -0.08 47 0 10 0
26FEB26 8.25 P 0.00 0.00 0.00 1.30 -0.10 48 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.51 -0.09 49 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.70 -0.13 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.93 -0.13 50 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.17 -0.12 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.41 -0.12 55 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.65 -0.13 57 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.89 -0.11 59 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 46 0 1 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 -0.01 47 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 594 0
30MAR26 5.75 P 0.00 0.00 0.00 0.16 -0.02 46 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.22 -0.03 46 0 39 0
30MAR26 6.25 P 0.00 0.00 0.00 0.30 -0.04 47 0 51 0
30MAR26 6.50 P 0.00 0.00 0.00 0.39 -0.04 47 0 34 0
30MAR26 6.75 P 0.00 0.00 0.00 0.49 -0.05 47 0 53 0
30MAR26 7.00 P 0.68 0.68 0.68 0.60 -0.07 46 2 753 +2
30MAR26 7.25 P 0.00 0.00 0.00 0.75 -0.06 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.89 -0.08 47 0 10 0
30MAR26 7.75 P 0.00 0.00 0.00 1.06 -0.07 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.23 -0.08 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.41 -0.09 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.61 -0.09 50 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.81 -0.10 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.02 -0.11 51 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.24 -0.11 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.47 -0.10 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.70 -0.11 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.94 -0.10 56 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.42 -0.08 59 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.89 -0.08 61 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.37 -0.09 62 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 43 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 45 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 46 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 0.00 46 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.01 46 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 -0.01 46 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 -0.01 45 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 -0.01 46 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 -0.02 45 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.23 -0.03 45 0 171 0
29JUN26 5.75 P 0.00 0.00 0.00 0.30 -0.03 45 0 55 0
29JUN26 6.00 P 0.00 0.00 0.00 0.38 -0.04 45 0 200 0
29JUN26 6.25 P 0.00 0.00 0.00 0.47 -0.05 45 0 31 0
29JUN26 6.50 P 0.00 0.00 0.00 0.58 -0.05 46 0 83 0
29JUN26 6.75 P 0.00 0.00 0.00 0.69 -0.06 46 0 45 0
29JUN26 7.00 P 0.00 0.00 0.00 0.82 -0.06 46 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.96 -0.06 46 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.11 -0.06 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.26 -0.08 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.43 -0.08 47 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.60 -0.09 47 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.79 -0.09 47 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.98 -0.10 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.18 -0.10 48 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.39 -0.10 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.60 -0.10 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.82 -0.11 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.04 -0.11 50 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.50 -0.10 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.95 -0.10 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.41 -0.11 53 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.03 46 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 -0.03 46 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 -0.02 47 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 -0.04 46 0 15 0
29SEP26 5.50 P 0.46 0.46 0.46 0.37 -0.04 46 15 60 +15
29SEP26 5.75 P 0.00 0.00 0.00 0.46 -0.04 47 0 30 0
29SEP26 6.00 P 0.61 0.61 0.61 0.55 -0.05 47 15 62 +15
29SEP26 6.25 P 0.73 0.73 0.73 0.65 -0.06 46 15 75 +15
29SEP26 6.50 P 0.00 0.00 0.00 0.76 -0.07 47 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.89 -0.07 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.02 -0.07 47 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.16 -0.08 47 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.31 -0.07 47 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.46 -0.07 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.63 -0.09 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.80 -0.10 48 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.98 -0.10 48 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 2.17 -0.06 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.36 -0.10 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.55 -0.08 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.76 -0.10 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.97 -0.05 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.18 -0.06 50 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.61 -0.10 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.04 -0.08 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.47 -0.12 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.04 47 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 -0.05 47 0 8 0
30DEC26 5.00 P 0.44 0.44 0.44 0.33 -0.05 47 10 10 +10
30DEC26 5.25 P 0.00 0.00 0.00 0.41 -0.04 47 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.49 -0.06 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 -0.05 47 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.69 -0.06 47 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.80 -0.07 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.91 -0.08 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.05 -0.08 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.18 -0.08 48 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 1.32 -0.09 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.47 -0.09 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.63 -0.10 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.79 -0.08 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.97 -0.09 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.14 -0.08 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.32 -0.09 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.51 -0.08 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.70 -0.12 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.90 -0.07 49 0 0 0
TOTAL PUT 388 26,623 +94
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 0.00 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.82 -0.01 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.83 0.00 73 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.83 0.00 65 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.83 0.00 56 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.83 0.00 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.83 0.00 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 10.83 -0.01 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.84 0.00 43 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 8.84 0.00 36 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 7.78 -0.07 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 6.79 -0.01 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 5.81 -0.02 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 4.86 -0.04 25 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 3.92 -0.06 27 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 3.01 -0.14 26 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 2.25 -0.14 28 0 71 0
30DEC25 41.00 C 0.00 0.00 0.00 1.61 -0.16 29 0 108 0
30DEC25 42.00 C 0.00 0.00 0.00 1.10 -0.17 29 0 247 0
30DEC25 43.00 C 0.58 0.58 0.58 0.71 -0.16 30 8 237 -8
30DEC25 44.00 C 0.00 0.00 0.00 0.44 -0.13 30 0 78 0
30DEC25 45.00 C 0.30 0.30 0.30 0.26 -0.12 30 2 97 -2
30DEC25 46.00 C 0.00 0.00 0.00 0.15 -0.08 31 0 43 0
30DEC25 47.00 C 0.00 0.00 0.00 0.08 -0.06 31 0 23 0
30DEC25 48.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 51 0
30DEC25 49.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 34 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 93 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 130 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.87 +0.01 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.91 +0.02 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.94 -0.02 33 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.99 -0.31 35 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.06 -0.03 36 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.15 -0.05 36 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.27 +0.11 36 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.30 -0.41 32 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.65 -0.08 36 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 3.95 -0.07 36 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 3.27 -0.12 35 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 2.71 -0.11 36 0 79 0
29JAN26 42.00 C 2.17 2.17 2.17 2.21 -0.12 36 6 41 0
29JAN26 43.00 C 0.00 0.00 0.00 1.80 -0.13 36 0 120 0
29JAN26 44.00 C 0.00 0.00 0.00 1.45 -0.13 36 0 60 0
29JAN26 45.00 C 0.00 0.00 0.00 1.16 -0.13 37 0 26 0
29JAN26 46.00 C 0.00 0.00 0.00 0.93 -0.11 37 0 63 0
29JAN26 47.00 C 0.00 0.00 0.00 0.71 -0.10 37 0 57 0
29JAN26 48.00 C 0.00 0.00 0.00 0.54 -0.09 37 0 45 0
29JAN26 49.00 C 0.00 0.00 0.00 0.41 -0.08 37 0 30 0
29JAN26 50.00 C 0.00 0.00 0.00 0.31 -0.06 37 0 15 0
29JAN26 52.50 C 0.00 0.00 0.00 0.14 -0.04 37 0 23 0
29JAN26 55.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 37 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 44 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 12.01 -0.04 33 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.13 +0.06 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.21 -0.27 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.05 -0.25 27 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.17 -0.22 30 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.53 +0.01 38 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.70 -0.26 37 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.77 -0.19 34 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.07 -0.19 35 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.52 -0.08 36 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 3.87 -0.10 36 0 62 0
26FEB26 41.00 C 0.00 0.00 0.00 3.33 -0.11 36 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 2.86 -0.10 36 0 15 0
26FEB26 43.00 C 0.00 0.00 0.00 2.43 -0.10 36 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.07 -0.09 37 0 30 0
26FEB26 45.00 C 0.00 0.00 0.00 1.76 -0.10 37 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 1.49 -0.09 37 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 1.25 -0.08 38 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 1.03 -0.07 38 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.85 -0.06 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.69 -0.06 38 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.40 -0.05 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.87 -0.13 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.32 +0.31 62 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.85 -0.21 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.15 +0.06 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.18 +0.05 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.27 +0.15 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.35 -0.08 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.13 -0.22 28 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.53 +0.05 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.66 +0.34 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.60 -0.45 35 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.72 -0.33 34 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.42 +0.17 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.53 +0.18 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.81 -0.09 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.05 -0.06 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.50 -0.34 37 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.04 -0.01 38 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.57 -0.07 38 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 3.13 -0.07 38 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 2.78 -0.06 38 0 30 0
30MAR26 45.00 C 0.00 0.00 0.00 2.44 -0.05 38 0 17 0
30MAR26 46.00 C 0.00 0.00 0.00 2.11 -0.08 38 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 1.83 -0.09 38 0 0 0
30MAR26 48.00 C 1.64 1.64 1.63 1.61 -0.07 39 30 60 +30
30MAR26 49.00 C 0.00 0.00 0.00 1.39 -0.06 39 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 1.20 -0.05 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.78 -0.04 38 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.51 -0.04 38 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.34 -0.02 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.35 +0.13 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.43 +0.09 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.54 +0.12 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.72 +0.05 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.86 +0.16 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.97 +0.12 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.12 +0.10 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.32 +0.03 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.53 +0.07 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.78 +0.08 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.11 +0.06 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.38 +0.03 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.75 +0.03 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.14 +0.03 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.54 -0.03 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.03 -0.10 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.47 -0.07 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.01 -0.09 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.66 0.00 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.26 +0.01 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.87 -0.06 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.53 -0.06 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.20 -0.11 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 2.99 -0.06 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.74 -0.05 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.46 -0.07 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 1.92 -0.10 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.51 -0.04 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.17 -0.04 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.90 -0.03 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.70 -0.03 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.54 -0.02 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.99 +0.13 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.12 +0.07 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.29 0.00 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.47 -0.03 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.77 +0.02 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.03 +0.03 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.37 +0.11 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.61 -0.01 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.01 +0.02 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.39 +0.01 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.75 -0.04 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.49 +0.27 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.74 +0.02 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.18 -0.04 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.77 +0.01 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.30 -0.02 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.84 -0.07 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.50 -0.06 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.16 -0.01 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.83 -0.02 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.48 -0.08 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.17 -0.06 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.90 -0.08 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.64 -0.06 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.07 -0.07 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.57 -0.07 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.15 -0.06 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.77 -0.07 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.49 -0.05 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.22 -0.05 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.70 +0.37 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.03 +0.36 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.38 +0.38 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.41 +0.05 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.80 +0.05 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.25 +0.08 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.67 +0.03 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.15 +0.03 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.65 +0.02 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.18 +0.02 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.73 +0.01 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.58 -0.03 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.93 0.00 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.55 0.00 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.17 -0.01 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.86 +0.01 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.57 0.00 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.28 +0.01 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.99 -0.02 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.73 -0.07 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.18 -0.03 43 0 0 0
TOTAL CALL 46 2,594 +20
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 105 0
30DEC25 36.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 48 0
30DEC25 37.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.13 -0.07 31 0 45 0
30DEC25 39.00 P 0.39 0.39 0.37 0.26 -0.11 31 5 30 0
30DEC25 40.00 P 0.64 0.64 0.51 0.49 -0.15 31 35 136 +28
30DEC25 41.00 P 1.01 1.01 1.01 0.84 -0.17 31 1 90 0
30DEC25 42.00 P 0.00 0.00 0.00 1.32 -0.18 31 0 97 0
30DEC25 43.00 P 0.00 0.00 0.00 1.94 -0.17 32 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 2.68 -0.14 33 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 3.49 -0.15 33 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 4.44 -0.08 37 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 5.39 -0.06 40 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 6.36 -0.04 43 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 7.35 -0.02 48 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 8.31 -0.03 49 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 10.79 0.00 57 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 13.30 -0.01 67 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 15.78 -0.04 74 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 18.43 +0.11 97 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 20.80 -0.02 92 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 23.30 -0.01 99 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 0.03 -0.01 38 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.15 -0.03 37 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.23 -0.05 37 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.36 -0.07 37 0 51 0
29JAN26 37.00 P 0.00 0.00 0.00 0.54 -0.08 37 0 60 0
29JAN26 38.00 P 0.00 0.00 0.00 0.78 -0.09 37 0 71 0
29JAN26 39.00 P 0.00 0.00 0.00 1.07 -0.11 37 0 102 0
29JAN26 40.00 P 0.00 0.00 0.00 1.44 -0.11 37 0 23 0
29JAN26 41.00 P 2.06 2.06 2.06 1.87 -0.12 37 1 59 +1
29JAN26 42.00 P 0.00 0.00 0.00 2.37 -0.13 37 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 2.94 -0.15 38 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 3.53 -0.21 37 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 4.26 +0.07 37 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.96 -0.24 37 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 5.85 -0.16 39 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 6.69 -0.14 39 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 7.52 -0.18 38 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 8.64 +0.05 45 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 11.08 +0.11 51 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.56 +0.14 57 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 15.82 0.00 53 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 18.45 +0.13 65 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 20.80 -0.03 62 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 23.33 +0.02 69 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.25 -0.03 38 0 8 0
26FEB26 34.00 P 0.46 0.46 0.46 0.36 -0.04 37 35 35 +35
26FEB26 35.00 P 0.00 0.00 0.00 0.51 -0.05 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.71 -0.05 38 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.95 -0.06 38 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.24 -0.07 38 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.58 -0.08 38 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 1.98 -0.09 38 0 15 0
26FEB26 41.00 P 0.00 0.00 0.00 2.43 -0.07 38 0 45 0
26FEB26 42.00 P 0.00 0.00 0.00 2.95 -0.07 38 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 3.53 -0.11 38 0 15 0
26FEB26 44.00 P 0.00 0.00 0.00 4.14 +0.12 38 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.84 +0.08 39 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.42 -0.25 37 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.37 -0.06 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.18 -0.05 41 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.99 -0.09 41 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.91 -0.02 42 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.08 +0.07 42 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.56 +0.14 47 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.83 -0.36 45 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.45 +0.09 54 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.80 -0.03 52 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 23.33 -0.13 58 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 40 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.18 -0.02 39 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.36 -0.03 38 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.50 -0.03 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.67 -0.04 39 0 5 0
30MAR26 35.00 P 1.00 1.01 1.00 0.87 -0.04 39 65 65 +65
30MAR26 36.00 P 0.00 0.00 0.00 1.13 -0.05 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.41 -0.06 39 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.75 -0.06 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 2.14 -0.05 39 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 2.56 -0.05 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.00 -0.07 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.52 -0.07 39 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 4.06 -0.11 38 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.62 -0.22 38 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 5.44 +0.26 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.14 +0.07 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.88 -0.06 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.66 +0.04 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.32 +0.05 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.91 -0.30 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.25 -0.16 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.57 -0.16 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.93 -0.26 43 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.45 -0.05 47 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.85 -0.01 48 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.33 -0.31 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
29JUN26 27.00 P 0.56 0.56 0.56 0.34 -0.01 41 15 15 +15
29JUN26 28.00 P 0.68 0.68 0.68 0.45 -0.02 41 15 15 +15
29JUN26 29.00 P 0.00 0.00 0.00 0.59 -0.02 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.75 -0.02 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.94 -0.03 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.15 -0.03 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.41 -0.04 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.69 -0.03 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.01 -0.04 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.36 -0.04 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.75 -0.04 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 3.15 -0.07 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 3.59 -0.02 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.05 -0.03 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.63 +0.01 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.07 -0.08 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.62 -0.09 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.08 -0.26 40 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 6.85 -0.08 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.56 -0.05 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.21 -0.14 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.90 -0.15 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.65 -0.19 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.39 -0.18 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.41 -0.12 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.44 -0.18 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.71 -0.06 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.87 -0.16 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.12 -0.23 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.43 -0.26 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.73 -0.04 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.90 -0.03 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.11 -0.04 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.33 -0.04 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.58 -0.05 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.87 -0.05 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.16 -0.06 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.52 -0.06 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.88 -0.06 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.28 -0.07 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.72 -0.06 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.16 -0.07 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.65 -0.07 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.14 -0.06 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.65 -0.09 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.19 -0.10 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.79 -0.06 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.38 -0.07 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.97 -0.13 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.68 -0.06 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.35 -0.11 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.02 -0.11 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.75 -0.06 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.51 -0.06 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.35 -0.10 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.40 -0.14 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.70 +0.18 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.65 +0.01 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 23.96 -0.06 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.20 0.00 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.52 0.00 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.89 0.00 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.26 +0.01 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.66 +0.01 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.10 0.00 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.55 0.00 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.00 0.00 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.50 -0.04 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.99 -0.08 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.51 -0.09 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.19 +0.01 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.80 +0.01 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.39 -0.01 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.01 -0.01 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.66 -0.02 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.33 +0.01 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.98 -0.04 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.71 -0.01 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.44 0.00 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.27 +0.01 44 0 0 0
TOTAL PUT 172 2,131 +159
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 61.20
12DEC25 41.00 C 0.00 0.00 0.00 20.24 +0.48 236 0 57 0
12DEC25 42.00 C 0.00 0.00 0.00 19.24 +0.48 223 0 0 0
12DEC25 43.00 C 0.00 0.00 0.00 18.24 +0.48 210 0 0 0
12DEC25 44.00 C 0.00 0.00 0.00 17.25 +0.49 205 0 0 0
12DEC25 45.00 C 0.00 0.00 0.00 16.26 +0.50 199 0 0 0
12DEC25 46.00 C 0.00 0.00 0.00 15.22 +0.46 154 0 0 0
12DEC25 47.00 C 0.00 0.00 0.00 14.23 +0.47 154 0 0 0
12DEC25 48.00 C 0.00 0.00 0.00 13.20 +0.44 0 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 12.23 +0.47 132 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 11.24 +0.48 128 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 8.74 +0.48 100 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 6.24 +0.48 73 0 55 0
12DEC25 57.50 C 0.00 0.00 0.00 3.77 +0.50 54 0 821 0
12DEC25 60.00 C 1.69 1.69 1.23 1.36 +0.19 31 35 781 -6
12DEC25 62.50 C 0.23 0.27 0.17 0.30 -0.05 42 759 1,881 +416
12DEC25 65.00 C 0.03 0.04 0.03 0.06 -0.06 51 62 757 +48
12DEC25 67.50 C 0.00 0.00 0.00 0.02 -0.04 63 0 183 0
12DEC25 70.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 164 0
12DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.01 92 0 15 0
12DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
19DEC25 42.00 C 0.00 0.00 0.00 19.27 +0.48 107 0 0 0
19DEC25 43.00 C 0.00 0.00 0.00 18.28 +0.49 104 0 0 0
19DEC25 44.00 C 0.00 0.00 0.00 17.29 +0.50 101 0 0 0
19DEC25 45.00 C 0.00 0.00 0.00 16.29 +0.50 94 0 0 0
19DEC25 46.00 C 0.00 0.00 0.00 15.30 +0.51 91 0 0 0
19DEC25 47.00 C 0.00 0.00 0.00 14.31 +0.52 87 0 0 0
19DEC25 48.00 C 0.00 0.00 0.00 13.32 +0.53 82 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 12.66 +0.87 108 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 11.24 +0.44 41 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 8.95 +0.69 68 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 6.64 +0.82 62 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 3.96 +0.47 35 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 1.83 +0.20 28 0 7 0
19DEC25 62.50 C 0.76 0.76 0.59 0.72 -0.02 32 318 355 +144
19DEC25 65.00 C 0.16 0.23 0.16 0.25 -0.10 35 415 346 +35
19DEC25 67.50 C 0.00 0.00 0.00 0.08 -0.10 37 0 138 0
19DEC25 70.00 C 0.00 0.00 0.00 0.03 -0.07 41 0 2 0
19DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.06 43 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 36.24 +0.44 0 0 946 0
30DEC25 26.00 C 0.00 0.00 0.00 35.25 +0.45 123 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 34.25 +0.45 113 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 33.25 +0.45 102 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 32.25 +0.45 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 31.29 +0.49 128 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 30.25 +0.44 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 29.26 +0.45 94 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 28.26 +0.51 86 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 27.26 +0.45 76 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 26.26 +0.45 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 25.26 +0.51 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 24.27 +0.45 76 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 23.27 +0.45 70 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.47 +0.65 110 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 21.27 +0.52 53 0 21 0
30DEC25 41.00 C 0.00 0.00 0.00 20.27 +0.51 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 19.50 +0.67 96 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 18.28 +0.49 54 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 17.29 +0.46 56 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 16.29 +0.45 52 0 872 0
30DEC25 46.00 C 0.00 0.00 0.00 15.30 +0.51 52 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 14.31 +0.51 50 0 3,259 0
30DEC25 48.00 C 0.00 0.00 0.00 13.32 +0.51 49 0 2,399 0
30DEC25 49.00 C 11.90 11.90 11.90 12.66 +0.79 71 150 933 -129
30DEC25 50.00 C 0.00 0.00 0.00 11.29 +0.47 31 0 7,313 0
30DEC25 52.50 C 0.00 0.00 0.00 8.95 +0.26 43 0 2,872 0
30DEC25 55.00 C 5.88 6.20 5.88 6.64 +0.70 40 7 11,304 -6
30DEC25 57.50 C 4.15 4.15 3.71 4.02 +0.30 24 18 20,788 -8
30DEC25 60.00 C 1.95 2.08 1.92 2.16 +0.26 24 28 24,992 -15
30DEC25 62.50 C 1.10 1.10 0.78 0.96 +0.02 25 625 7,395 +272
30DEC25 65.00 C 0.40 0.40 0.31 0.50 +0.03 29 938 19,461 +202
30DEC25 67.50 C 0.13 0.16 0.12 0.28 +0.04 33 445 5,344 -163
30DEC25 70.00 C 0.00 0.00 0.00 0.18 +0.05 38 4 25,589 +4
30DEC25 72.50 C 0.00 0.00 0.00 0.12 +0.05 42 0 3,361 0
30DEC25 75.00 C 0.00 0.00 0.00 0.09 +0.04 46 0 2,735 0
30DEC25 77.50 C 0.00 0.00 0.00 0.07 +0.04 50 0 2,298 0
30DEC25 80.00 C 0.00 0.00 0.00 0.06 +0.04 54 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.05 +0.04 58 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.04 +0.03 61 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.03 +0.02 63 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 22.47 +0.55 62 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 21.37 +0.44 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 20.38 +0.35 36 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 19.50 +0.48 54 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 18.39 +0.49 33 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 17.29 +0.28 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.30 +0.34 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.40 +0.43 23 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 14.41 +0.43 27 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.32 +0.34 0 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 12.66 +0.79 41 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.44 +0.41 25 0 51 0
29JAN26 52.50 C 0.00 0.00 0.00 8.95 +0.26 19 0 174 0
29JAN26 55.00 C 0.00 0.00 0.00 6.71 +0.32 24 0 1,012 0
29JAN26 57.50 C 4.60 4.60 4.60 4.65 +0.20 24 2 8,569 0
29JAN26 60.00 C 2.99 3.06 2.99 3.09 +0.19 25 14 3,104 -13
29JAN26 62.50 C 1.82 1.95 1.80 1.92 +0.10 26 31 1,240 -4
29JAN26 65.00 C 1.15 1.23 1.04 1.19 +0.03 27 828 5,292 +214
29JAN26 67.50 C 0.66 0.70 0.63 0.74 +0.01 29 287 1,679 +44
29JAN26 70.00 C 0.44 0.44 0.42 0.44 -0.03 30 226 2,996 +7
29JAN26 72.50 C 0.00 0.00 0.00 0.27 -0.03 31 0 2,313 0
29JAN26 75.00 C 0.15 0.15 0.15 0.17 -0.03 32 2 3,490 0
29JAN26 77.50 C 0.00 0.00 0.00 0.10 -0.04 33 0 1,200 0
29JAN26 80.00 C 0.05 0.05 0.05 0.07 -0.02 35 40 1,145 +40
29JAN26 82.50 C 0.04 0.04 0.04 0.05 -0.02 36 51 1,415 0
29JAN26 85.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 602 0
29JAN26 87.50 C 0.00 0.00 0.00 0.03 0.00 39 0 1 0
29JAN26 90.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 21.37 +0.35 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.48 +0.45 29 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.60 +0.56 43 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.39 +0.34 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.31 +0.30 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.52 +0.56 27 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.40 +0.43 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.71 +0.73 35 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.44 +0.26 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.66 +0.67 28 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.03 +0.81 36 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 9.48 +0.53 28 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 7.09 +0.43 24 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 5.33 +0.27 25 0 838 0
26FEB26 60.00 C 3.65 3.65 3.61 3.73 +0.20 25 2 1,808 -1
26FEB26 62.50 C 0.00 0.00 0.00 2.54 +0.11 26 0 878 0
26FEB26 65.00 C 1.66 1.75 1.66 1.77 +0.09 27 168 1,626 +168
26FEB26 67.50 C 1.23 1.23 1.23 1.25 +0.09 28 170 560 -170
26FEB26 70.00 C 0.78 0.82 0.78 0.90 +0.10 30 555 2,099 0
26FEB26 72.50 C 0.53 0.55 0.53 0.66 +0.10 31 217 680 -108
26FEB26 75.00 C 0.36 0.36 0.36 0.49 +0.10 33 15 1,237 -15
26FEB26 77.50 C 0.00 0.00 0.00 0.38 +0.10 34 0 800 0
26FEB26 80.00 C 0.00 0.00 0.00 0.29 +0.09 36 0 265 0
26FEB26 82.50 C 0.00 0.00 0.00 0.23 +0.08 37 0 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.19 +0.08 38 0 205 0
26FEB26 87.50 C 0.00 0.00 0.00 0.16 +0.08 40 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.13 +0.07 41 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.12 +0.07 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.44 +0.45 52 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 35.41 +0.16 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.46 +0.21 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.41 +0.40 0 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 32.48 +0.55 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.49 +0.47 44 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 30.49 +0.68 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 29.30 +0.41 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.51 +0.41 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.67 +0.63 56 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 26.53 +0.61 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 25.54 +0.56 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.55 +0.46 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.38 +0.22 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 22.47 -0.22 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.58 +0.37 0 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 20.67 +0.64 36 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 19.85 +0.59 42 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 18.54 +0.23 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 17.57 -0.02 0 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 16.52 +0.12 0 0 981 0
30MAR26 46.00 C 0.00 0.00 0.00 15.86 +0.16 33 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 14.71 +0.23 24 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 13.66 +0.14 16 0 699 0
30MAR26 49.00 C 0.00 0.00 0.00 13.02 +0.42 30 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 12.03 +0.66 28 0 5,711 0
30MAR26 52.50 C 0.00 0.00 0.00 9.49 +0.20 22 0 5,299 0
30MAR26 55.00 C 7.66 7.71 7.63 7.71 +0.35 26 102 17,028 -95
30MAR26 57.50 C 0.00 0.00 0.00 6.04 +0.27 27 0 9,723 0
30MAR26 60.00 C 4.51 4.51 4.31 4.49 +0.17 26 33 13,484 +10
30MAR26 62.50 C 3.32 3.34 3.32 3.37 +0.16 27 300 5,070 +300
30MAR26 65.00 C 2.52 2.52 2.52 2.52 +0.10 28 12 22,190 0
30MAR26 67.50 C 1.81 1.87 1.79 1.94 +0.12 29 403 7,341 +238
30MAR26 70.00 C 1.36 1.42 1.36 1.51 +0.14 31 207 14,087 +19
30MAR26 72.50 C 1.03 1.04 1.03 1.19 +0.14 32 172 3,692 -85
30MAR26 75.00 C 0.78 0.79 0.76 0.95 +0.14 33 105 3,286 0
30MAR26 77.50 C 0.00 0.00 0.00 0.77 +0.13 35 0 2,309 0
30MAR26 80.00 C 0.44 0.44 0.44 0.64 +0.13 36 30 4,719 +30
30MAR26 82.50 C 0.00 0.00 0.00 0.53 +0.12 37 0 1,817 0
30MAR26 85.00 C 0.00 0.00 0.00 0.45 +0.12 38 0 1,597 0
30MAR26 87.50 C 0.00 0.00 0.00 0.39 +0.12 40 0 4,204 0
30MAR26 90.00 C 0.17 0.17 0.17 0.34 +0.11 41 20 106 +20
30MAR26 92.50 C 0.00 0.00 0.00 0.30 +0.10 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.77 +0.19 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.81 +0.48 45 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 25.83 +0.85 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.89 +0.52 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.44 +0.02 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.74 +0.05 29 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 21.58 +0.01 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 20.88 +0.28 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.92 +0.41 33 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 18.88 -0.10 29 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 17.93 +0.16 29 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.79 -0.02 0 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 16.50 +0.59 36 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 15.07 -0.09 27 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 14.24 +0.16 28 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 13.66 +0.47 32 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 12.57 +0.27 29 0 34,569 0
29JUN26 52.50 C 0.00 0.00 0.00 10.67 +0.37 30 0 1,456 0
29JUN26 55.00 C 0.00 0.00 0.00 8.41 -0.07 26 0 9,439 0
29JUN26 57.50 C 0.00 0.00 0.00 7.13 +0.24 28 0 968 0
29JUN26 60.00 C 5.42 5.53 5.42 5.75 +0.20 28 145 9,197 -5
29JUN26 62.50 C 0.00 0.00 0.00 4.53 +0.14 28 0 15,875 0
29JUN26 65.00 C 3.77 3.77 3.63 3.60 +0.13 29 44 22,499 -2
29JUN26 67.50 C 0.00 0.00 0.00 2.85 +0.13 29 0 601 0
29JUN26 70.00 C 0.00 0.00 0.00 2.27 +0.14 29 0 1,192 0
29JUN26 72.50 C 0.00 0.00 0.00 1.81 +0.13 30 0 144 0
29JUN26 75.00 C 1.60 1.60 1.60 1.44 +0.12 30 3 6,235 +3
29JUN26 77.50 C 1.30 1.30 1.30 1.16 +0.14 31 3 1,606 0
29JUN26 80.00 C 0.00 0.00 0.00 0.93 +0.12 31 0 1,159 0
29JUN26 82.50 C 0.00 0.00 0.00 0.75 +0.11 32 0 2,645 0
29JUN26 85.00 C 0.00 0.00 0.00 0.62 +0.12 32 0 4,840 0
29JUN26 87.50 C 0.00 0.00 0.00 0.50 +0.10 33 0 2,564 0
29JUN26 90.00 C 0.00 0.00 0.00 0.42 +0.10 33 0 268 0
29JUN26 92.50 C 0.00 0.00 0.00 0.34 +0.08 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 23.20 +0.51 41 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 22.03 +0.46 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.88 +0.28 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.92 +0.34 29 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.95 -0.03 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.98 +0.21 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.24 +0.32 30 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 16.50 +0.48 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.45 +0.29 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.60 +0.31 29 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 13.77 +0.29 29 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 12.69 +0.03 26 0 512 0
29SEP26 52.50 C 10.97 10.97 10.97 10.67 -0.45 25 4 1,292 -4
29SEP26 55.00 C 0.00 0.00 0.00 9.07 +0.10 26 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 7.87 +0.24 28 0 281 0
29SEP26 60.00 C 6.66 6.66 6.66 6.61 +0.19 28 9 2,509 0
29SEP26 62.50 C 0.00 0.00 0.00 5.55 +0.15 29 0 1,310 0
29SEP26 65.00 C 0.00 0.00 0.00 4.66 +0.10 29 0 2,632 0
29SEP26 67.50 C 3.79 3.79 3.79 3.90 +0.04 29 1 5,005 0
29SEP26 70.00 C 3.27 3.27 3.27 3.35 +0.07 30 2 963 0
29SEP26 72.50 C 0.00 0.00 0.00 2.82 +0.06 30 0 3,411 0
29SEP26 75.00 C 0.00 0.00 0.00 2.41 +0.03 31 0 1,105 0
29SEP26 77.50 C 0.00 0.00 0.00 2.05 +0.03 31 0 2,022 0
29SEP26 80.00 C 0.00 0.00 0.00 1.76 +0.04 31 0 553 0
29SEP26 82.50 C 0.00 0.00 0.00 1.52 +0.07 32 0 534 0
29SEP26 85.00 C 0.00 0.00 0.00 1.29 +0.05 32 0 1,139 0
29SEP26 87.50 C 0.00 0.00 0.00 1.12 +0.06 33 0 499 0
29SEP26 90.00 C 0.00 0.00 0.00 0.94 +0.04 33 0 81 0
29SEP26 92.50 C 0.00 0.00 0.00 0.83 +0.05 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.90 +0.30 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.94 +0.36 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.95 -0.21 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.28 +0.51 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.57 +0.65 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.50 +0.48 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.72 +0.49 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.76 +0.19 27 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 13.77 -0.02 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.20 +0.21 27 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 11.52 +0.26 27 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 9.88 +0.17 27 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 8.58 +0.19 27 0 51 0
30DEC26 60.00 C 7.37 7.37 7.13 7.37 +0.15 27 6 34 +6
30DEC26 62.50 C 0.00 0.00 0.00 6.36 +0.13 28 0 1,000 0
30DEC26 65.00 C 0.00 0.00 0.00 5.53 +0.13 28 0 59 0
30DEC26 67.50 C 4.52 4.58 4.52 4.80 +0.17 29 669 739 +669
30DEC26 70.00 C 4.04 4.07 4.04 4.15 +0.17 29 162 4,405 -159
30DEC26 72.50 C 0.00 0.00 0.00 3.60 +0.08 29 0 1,015 0
30DEC26 75.00 C 0.00 0.00 0.00 3.13 +0.09 30 0 3,012 0
30DEC26 77.50 C 0.00 0.00 0.00 2.79 +0.12 30 0 28 0
30DEC26 80.00 C 0.00 0.00 0.00 2.41 +0.14 30 0 37 0
30DEC26 82.50 C 0.00 0.00 0.00 2.19 +0.23 31 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 1.88 +0.21 31 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 1.66 +0.23 32 0 20 0
30DEC26 90.00 C 0.00 0.00 0.00 1.44 +0.21 32 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 1.30 +0.25 32 0 0 0
TOTAL CALL 8,844 479,878 +1,901
12DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
12DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
12DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
12DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
12DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
12DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
12DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 120 0 50 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 50 0
12DEC25 52.50 P 0.00 0.00 0.00 0.02 +0.01 95 0 20 0
12DEC25 55.00 P 0.03 0.03 0.03 0.03 +0.02 73 5 804 -5
12DEC25 57.50 P 0.05 0.05 0.04 0.06 +0.02 54 40 1,339 -20
12DEC25 60.00 P 0.33 0.42 0.26 0.19 -0.26 34 573 1,336 +343
12DEC25 62.50 P 1.70 1.70 1.70 1.65 -0.42 46 1 71 +1
12DEC25 65.00 P 0.00 0.00 0.00 3.88 -0.62 56 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 6.32 -0.51 66 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 8.80 -0.52 0 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 11.30 -0.52 0 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 13.80 -0.52 0 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 16.30 -0.52 0 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 18.80 -0.52 0 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 21.30 -0.52 0 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 23.80 -0.53 0 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 26.30 -0.53 0 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 28.80 -0.52 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 31.30 -0.52 0 0 0 0
19DEC25 42.00 P 0.00 0.00 0.00 0.02 +0.01 99 0 0 0
19DEC25 43.00 P 0.00 0.00 0.00 0.03 +0.02 98 0 0 0
19DEC25 44.00 P 0.00 0.00 0.00 0.04 +0.03 96 0 0 0
19DEC25 45.00 P 0.00 0.00 0.00 0.05 +0.04 93 0 0 0
19DEC25 46.00 P 0.00 0.00 0.00 0.06 +0.05 90 0 0 0
19DEC25 47.00 P 0.00 0.00 0.00 0.07 +0.06 86 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.08 +0.07 82 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.09 +0.08 78 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.10 +0.09 73 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.14 +0.12 62 0 50 0
19DEC25 55.00 P 0.00 0.00 0.00 0.20 +0.13 51 0 530 0
19DEC25 57.50 P 0.00 0.00 0.00 0.32 +0.06 40 0 391 0
19DEC25 60.00 P 0.80 0.87 0.70 0.65 -0.24 30 9 141 +6
19DEC25 62.50 P 2.01 2.01 2.01 2.01 -0.49 33 1 97 +1
19DEC25 65.00 P 0.00 0.00 0.00 4.07 -0.56 37 0 0 0
19DEC25 67.50 P 0.00 0.00 0.00 6.54 -0.56 50 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 8.81 -0.79 41 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 11.30 -0.53 0 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 13.80 -0.52 0 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 16.30 -0.58 0 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 18.80 -0.54 0 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 21.47 -0.93 109 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 24.26 -0.62 142 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 26.30 -1.08 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 28.97 -0.54 135 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 31.30 -0.52 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 138 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 132 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 127 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 121 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 116 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 111 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 102 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 800 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,122 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 13,966 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 919 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,729 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10,151 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7,514 0
30DEC25 42.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.03 +0.02 66 0 4,613 0
30DEC25 44.00 P 0.00 0.00 0.00 0.04 +0.03 65 0 8,677 0
30DEC25 45.00 P 0.00 0.00 0.00 0.05 +0.04 63 0 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.06 +0.05 61 0 6,507 0
30DEC25 47.00 P 0.00 0.00 0.00 0.07 +0.06 58 0 7,198 0
30DEC25 48.00 P 0.00 0.00 0.00 0.08 +0.07 55 0 14,208 0
30DEC25 49.00 P 0.00 0.00 0.00 0.09 +0.07 52 0 8,881 0
30DEC25 50.00 P 0.00 0.00 0.00 0.10 +0.07 49 0 20,015 0
30DEC25 52.50 P 0.07 0.07 0.06 0.14 +0.06 42 17 13,242 0
30DEC25 55.00 P 0.14 0.14 0.12 0.20 0.00 34 1,036 16,282 -30
30DEC25 57.50 P 0.34 0.37 0.29 0.32 -0.15 27 675 11,761 +51
30DEC25 60.00 P 1.05 1.07 0.88 0.92 -0.20 26 731 7,873 +290
30DEC25 62.50 P 2.52 2.53 2.27 2.24 -0.34 27 44 783 +2
30DEC25 65.00 P 4.40 4.40 4.40 4.35 -0.28 33 6 105 0
30DEC25 67.50 P 0.00 0.00 0.00 6.54 -0.56 35 0 6 0
30DEC25 70.00 P 0.00 0.00 0.00 9.06 -0.54 45 0 6 0
30DEC25 72.50 P 0.00 0.00 0.00 11.63 -0.49 56 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 14.03 -0.29 59 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 16.57 -0.31 68 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 19.13 -0.21 78 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 21.47 -0.93 76 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.26 -0.62 97 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.81 -0.57 106 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 29.36 -0.15 114 0 6 0
30DEC25 92.50 P 0.00 0.00 0.00 31.73 -0.09 114 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 1,647 0
29JAN26 44.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.05 +0.04 40 0 1,499 0
29JAN26 46.00 P 0.04 0.04 0.04 0.06 +0.04 38 29 3,036 0
29JAN26 47.00 P 0.05 0.05 0.05 0.07 +0.04 37 62 2,311 +62
29JAN26 48.00 P 0.06 0.06 0.06 0.08 +0.04 35 20 1,241 0
29JAN26 49.00 P 0.09 0.09 0.09 0.09 +0.03 33 200 1,528 +200
29JAN26 50.00 P 0.11 0.11 0.11 0.10 +0.01 31 801 9,583 +800
29JAN26 52.50 P 0.19 0.19 0.19 0.14 -0.09 27 10 3,625 +10
29JAN26 55.00 P 0.47 0.47 0.43 0.36 -0.13 26 422 6,534 -160
29JAN26 57.50 P 0.97 0.97 0.87 0.86 -0.15 26 115 2,308 +102
29JAN26 60.00 P 1.84 1.84 1.71 1.71 -0.23 26 413 2,585 +318
29JAN26 62.50 P 3.23 3.30 3.09 3.07 -0.29 27 189 1,837 +150
29JAN26 65.00 P 0.00 0.00 0.00 4.71 -0.47 27 0 31 0
29JAN26 67.50 P 0.00 0.00 0.00 6.77 -0.50 28 0 43 0
29JAN26 70.00 P 0.00 0.00 0.00 9.14 -0.67 32 0 32 0
29JAN26 72.50 P 0.00 0.00 0.00 11.70 -0.54 39 0 32 0
29JAN26 75.00 P 0.00 0.00 0.00 14.03 -0.33 40 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.60 -0.56 47 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.13 -0.65 52 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.47 -0.93 51 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.26 -0.62 64 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.81 -0.57 70 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 29.36 -0.15 75 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.77 -0.05 76 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 35 0
26FEB26 44.00 P 0.07 0.07 0.07 0.04 +0.03 33 25 257 +25
26FEB26 45.00 P 0.11 0.11 0.11 0.05 +0.04 32 4 531 0
26FEB26 46.00 P 0.12 0.12 0.12 0.06 +0.04 31 4 404 +4
26FEB26 47.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 256 0
26FEB26 48.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 1,189 0
26FEB26 49.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 488 0
26FEB26 50.00 P 0.23 0.24 0.23 0.16 +0.03 27 10 709 +10
26FEB26 52.50 P 0.40 0.41 0.40 0.37 +0.02 27 12 1,115 +12
26FEB26 55.00 P 0.75 0.75 0.75 0.72 -0.04 27 15 3,162 0
26FEB26 57.50 P 1.35 1.35 1.35 1.32 -0.12 26 6 2,814 +6
26FEB26 60.00 P 2.22 2.22 2.22 2.22 -0.23 26 20 560 0
26FEB26 62.50 P 0.00 0.00 0.00 3.55 -0.30 26 0 264 0
26FEB26 65.00 P 0.00 0.00 0.00 5.26 -0.34 27 0 145 0
26FEB26 67.50 P 0.00 0.00 0.00 7.24 -0.35 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.58 -0.45 33 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 12.01 -0.23 37 0 170 0
26FEB26 75.00 P 0.00 0.00 0.00 14.14 -0.29 36 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.60 -0.64 39 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.14 -0.64 43 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.90 -0.50 52 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.31 -0.63 54 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.81 -0.57 57 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.36 -0.23 62 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.91 +0.09 66 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 42 0 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,791 0
30MAR26 36.00 P 0.00 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 33 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 829 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9,996 0
30MAR26 41.00 P 0.12 0.12 0.12 0.01 0.00 28 1 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 2,439 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 3,209 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 0.00 27 0 9,053 0
30MAR26 46.00 P 0.25 0.25 0.25 0.06 -0.02 26 2 2,070 0
30MAR26 47.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 3,922 0
30MAR26 48.00 P 0.34 0.34 0.34 0.12 -0.05 26 62 3,377 +58
30MAR26 49.00 P 0.00 0.00 0.00 0.18 -0.06 26 0 4,531 0
30MAR26 50.00 P 0.00 0.00 0.00 0.25 -0.09 26 0 45,825 0
30MAR26 52.50 P 0.72 0.76 0.70 0.56 -0.13 26 338 16,442 +224
30MAR26 55.00 P 1.18 1.20 1.15 1.09 -0.17 27 11 11,041 -2
30MAR26 57.50 P 1.93 1.95 1.83 1.83 -0.18 27 78 3,502 0
30MAR26 60.00 P 2.90 2.90 2.90 2.84 -0.27 27 4 3,317 0
30MAR26 62.50 P 0.00 0.00 0.00 4.20 -0.29 28 0 625 0
30MAR26 65.00 P 5.80 5.84 5.80 5.84 -0.35 28 16 442 +10
30MAR26 67.50 P 0.00 0.00 0.00 7.99 -0.25 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.14 -0.09 34 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 12.14 -0.45 33 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 14.52 -0.13 36 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 16.76 -0.60 36 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.35 -0.43 41 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.90 -0.50 45 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.31 -0.63 47 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.83 -0.55 50 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.36 -0.23 54 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.92 -0.25 57 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 755 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 0.00 29 0 234 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 0.00 29 0 304 0
29JUN26 39.00 P 0.29 0.29 0.29 0.08 -0.01 29 15 522 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 442 0
29JUN26 41.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.20 -0.01 29 0 1,007 0
29JUN26 43.00 P 0.00 0.00 0.00 0.26 -0.02 28 0 1,087 0
29JUN26 44.00 P 0.00 0.00 0.00 0.33 -0.03 28 0 838 0
29JUN26 45.00 P 0.60 0.60 0.60 0.43 -0.04 28 5 1,448 0
29JUN26 46.00 P 0.00 0.00 0.00 0.53 -0.05 28 0 19,506 0
29JUN26 47.00 P 0.00 0.00 0.00 0.67 -0.06 28 0 602 0
29JUN26 48.00 P 0.90 0.90 0.90 0.81 -0.08 28 170 1,889 -35
29JUN26 49.00 P 0.00 0.00 0.00 1.00 -0.08 28 0 810 0
29JUN26 50.00 P 1.20 1.20 1.19 1.18 -0.05 28 204 2,060 +40
29JUN26 52.50 P 1.78 1.78 1.72 1.72 -0.14 27 16 1,303 +1
29JUN26 55.00 P 2.53 2.54 2.53 2.50 -0.19 27 54 3,581 +36
29JUN26 57.50 P 3.55 3.55 3.55 3.48 -0.22 27 1 5,882 +1
29JUN26 60.00 P 0.00 0.00 0.00 4.64 -0.28 27 0 4,597 0
29JUN26 62.50 P 6.17 6.17 6.17 6.00 -0.32 26 150 230 +150
29JUN26 65.00 P 0.00 0.00 0.00 7.68 -0.29 27 0 300 0
29JUN26 67.50 P 0.00 0.00 0.00 9.62 -0.11 28 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 11.69 -0.10 29 0 29 0
29JUN26 72.50 P 0.00 0.00 0.00 13.31 -0.85 26 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 16.00 -0.05 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.63 -0.62 26 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 20.24 +0.15 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.13 -0.39 22 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.03 -0.04 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.61 +0.23 35 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 30.00 -0.22 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.04 -0.50 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 -0.10 26 0 235 0
29SEP26 40.00 P 0.00 0.00 0.00 0.18 -0.12 26 0 848 0
29SEP26 41.00 P 0.00 0.00 0.00 0.24 -0.13 26 0 85 0
29SEP26 42.00 P 0.00 0.00 0.00 0.32 -0.16 26 0 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.41 -0.18 26 0 1,491 0
29SEP26 44.00 P 0.00 0.00 0.00 0.52 -0.21 27 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.66 -0.22 27 0 4,245 0
29SEP26 46.00 P 0.00 0.00 0.00 0.81 -0.25 27 0 585 0
29SEP26 47.00 P 0.00 0.00 0.00 1.00 -0.26 27 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 1.21 -0.27 27 0 1,051 0
29SEP26 49.00 P 1.72 1.72 1.72 1.44 -0.31 27 4 932 0
29SEP26 50.00 P 2.00 2.00 2.00 1.72 -0.29 28 1 5,363 -1
29SEP26 52.50 P 2.65 2.65 2.65 2.51 -0.27 28 19 1,165 0
29SEP26 55.00 P 0.00 0.00 0.00 3.50 -0.21 29 0 2,431 0
29SEP26 57.50 P 0.00 0.00 0.00 4.65 -0.19 29 0 666 0
29SEP26 60.00 P 6.00 6.00 5.93 5.93 -0.23 29 10 289 -1
29SEP26 62.50 P 7.50 7.50 7.50 7.40 -0.29 29 1 48 +1
29SEP26 65.00 P 8.99 8.99 8.99 9.02 -0.34 30 145 290 +145
29SEP26 67.50 P 0.00 0.00 0.00 10.82 -0.27 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.39 -0.58 29 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 14.99 +0.16 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.93 -0.12 33 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 19.30 +0.03 34 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 21.12 -0.27 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.49 -0.10 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.78 -0.07 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.15 -0.01 36 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 30.18 -0.32 34 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.64 -0.19 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.48 -0.01 27 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.59 -0.01 27 0 36 0
30DEC26 43.00 P 0.00 0.00 0.00 0.72 -0.03 27 0 6 0
30DEC26 44.00 P 0.00 0.00 0.00 0.87 -0.03 27 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 1.04 -0.05 27 0 26 0
30DEC26 46.00 P 0.00 0.00 0.00 1.25 -0.05 27 0 67 0
30DEC26 47.00 P 0.00 0.00 0.00 1.45 -0.06 28 0 188 0
30DEC26 48.00 P 0.00 0.00 0.00 1.71 -0.08 28 0 320 0
30DEC26 49.00 P 2.21 2.21 2.21 1.97 -0.09 28 170 398 +170
30DEC26 50.00 P 0.00 0.00 0.00 2.25 -0.12 28 0 526 0
30DEC26 52.50 P 0.00 0.00 0.00 3.10 -0.15 28 0 339 0
30DEC26 55.00 P 4.19 4.19 4.19 4.13 -0.19 28 4 186 +2
30DEC26 57.50 P 0.00 0.00 0.00 5.29 -0.23 29 0 177 0
30DEC26 60.00 P 0.00 0.00 0.00 6.62 -0.26 29 0 31 0
30DEC26 62.50 P 0.00 0.00 0.00 8.10 -0.27 29 0 11 0
30DEC26 65.00 P 0.00 0.00 0.00 9.70 -0.31 30 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 11.44 -0.25 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.47 -0.24 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.12 -0.40 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.07 -0.61 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.30 -0.36 31 0 1,821 0
30DEC26 80.00 P 0.00 0.00 0.00 21.82 +0.16 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.85 -0.40 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.92 -0.44 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.58 +0.03 36 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 30.55 -0.50 34 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.94 -0.41 35 0 0 0
TOTAL PUT 6,976 472,265 +2,977
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$ 8.29
30DEC25 3.90 C 0.00 0.00 0.00 4.41 -0.12 154 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.29 -0.14 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.19 -0.14 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.10 -0.13 114 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.00 -0.13 109 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.90 -0.13 105 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.79 -0.14 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.69 -0.14 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.59 -0.14 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.50 -0.13 88 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.40 -0.13 84 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.30 -0.12 80 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 3.04 -0.14 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.82 -0.10 96 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.55 -0.12 42 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.30 -0.13 0 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.05 -0.13 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.80 -0.13 0 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 1.58 -0.10 58 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.32 -0.11 45 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 1.05 -0.13 0 0 2,431 0
30DEC25 7.50 C 0.00 0.00 0.00 0.83 -0.13 33 0 28,303 0
30DEC25 7.75 C 0.00 0.00 0.00 0.56 -0.11 17 0 19,787 0
30DEC25 8.00 C 0.32 0.34 0.32 0.36 -0.10 21 10 7,778 -6
30DEC25 8.25 C 0.00 0.00 0.00 0.20 -0.08 22 0 6,411 0
30DEC25 8.50 C 0.08 0.09 0.08 0.09 -0.06 21 205 4,772 -105
30DEC25 8.75 C 0.03 0.04 0.03 0.05 -0.02 24 695 13,503 +17
30DEC25 9.00 C 0.02 0.02 0.02 0.02 -0.01 25 521 2,670 +479
30DEC25 9.25 C 0.01 0.02 0.01 0.01 0.00 27 12 1,983 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2,323 0
30DEC25 9.75 C 0.01 0.01 0.01 0.01 0.00 37 19 2,229 -19
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,561 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 570 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 3.71 -0.13 46 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.61 -0.13 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.51 -0.13 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.42 -0.12 66 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.32 -0.12 63 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.06 -0.13 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.82 -0.12 50 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.57 -0.13 44 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.33 -0.13 46 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.08 -0.10 41 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.83 -0.12 35 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.59 -0.12 34 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.34 -0.12 29 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.09 -0.12 24 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 0.84 -0.13 19 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.63 -0.12 20 0 411 0
29JAN26 8.00 C 0.41 0.41 0.41 0.45 -0.10 21 6 1,142 +6
29JAN26 8.25 C 0.27 0.27 0.27 0.31 -0.09 22 4 3,549 -2
29JAN26 8.50 C 0.19 0.19 0.18 0.21 -0.06 23 54 3,439 +16
29JAN26 8.75 C 0.00 0.00 0.00 0.13 -0.04 23 0 1,529 0
29JAN26 9.00 C 0.08 0.08 0.08 0.07 -0.04 22 45 4,981 +5
29JAN26 9.25 C 0.05 0.05 0.05 0.04 -0.03 23 30 1,490 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 1,360 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 409 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 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 62 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.32 -0.18 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.07 -0.14 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.83 -0.13 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.59 -0.12 40 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.33 -0.13 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.09 -0.13 30 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.85 -0.12 30 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.59 -0.14 21 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.38 -0.11 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.13 -0.13 23 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.94 -0.05 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.70 -0.10 21 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 0.53 -0.09 22 0 251 0
26FEB26 8.25 C 0.00 0.00 0.00 0.39 -0.08 22 2 156 0
26FEB26 8.50 C 0.25 0.25 0.25 0.28 -0.06 22 17 475 0
26FEB26 8.75 C 0.18 0.18 0.18 0.20 -0.04 23 2 1,796 0
26FEB26 9.00 C 0.13 0.13 0.13 0.13 -0.03 23 2 3,137 0
26FEB26 9.25 C 0.00 0.00 0.00 0.09 -0.03 23 0 948 0
26FEB26 9.50 C 0.06 0.06 0.06 0.06 -0.02 24 6 3,133 -6
26FEB26 9.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 724 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 604 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 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 3.90 C 0.00 0.00 0.00 4.43 -0.13 54 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.33 -0.13 50 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.23 -0.13 46 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.10 -0.16 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.01 -0.15 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.91 -0.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.81 -0.15 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.71 -0.15 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.61 -0.14 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.53 -0.14 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.42 -0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.34 -0.16 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.08 -0.14 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.83 -0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.60 -0.14 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.35 -0.13 25 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.09 -0.13 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.90 -0.09 32 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.62 -0.11 22 0 2,416 0
30MAR26 7.00 C 1.39 1.39 1.39 1.38 -0.11 21 1 4,063 0
30MAR26 7.25 C 0.00 0.00 0.00 1.16 -0.10 21 0 11,934 0
30MAR26 7.50 C 0.90 0.90 0.90 1.00 -0.05 25 1 16,060 0
30MAR26 7.75 C 0.00 0.00 0.00 0.77 -0.09 22 0 9,073 0
30MAR26 8.00 C 0.00 0.00 0.00 0.62 -0.08 23 0 17,358 0
30MAR26 8.25 C 0.00 0.00 0.00 0.48 -0.07 23 0 15,218 0
30MAR26 8.50 C 0.00 0.00 0.00 0.37 -0.05 23 0 1,813 0
30MAR26 8.75 C 0.26 0.26 0.25 0.28 -0.04 23 486 3,567 +101
30MAR26 9.00 C 0.19 0.19 0.19 0.20 -0.04 23 5 4,825 0
30MAR26 9.25 C 0.14 0.14 0.14 0.16 -0.02 24 380 1,582 +380
30MAR26 9.50 C 0.11 0.12 0.11 0.11 -0.02 24 2,000 10,887 +1,278
30MAR26 9.75 C 0.00 0.00 0.00 0.08 -0.01 24 0 1,809 0
30MAR26 10.00 C 0.00 0.00 0.00 0.06 0.00 25 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 0.00 25 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 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 4.40 C 0.00 0.00 0.00 3.91 -0.14 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.83 -0.16 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.72 -0.18 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.67 -0.13 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.56 -0.11 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.47 -0.08 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.34 -0.16 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.08 -0.15 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.83 -0.15 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.60 -0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.37 -0.18 0 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.18 -0.04 28 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.94 -0.05 25 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.66 -0.11 16 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.48 -0.08 23 0 370 0
29JUN26 7.25 C 0.00 0.00 0.00 1.26 -0.10 21 0 1,925 0
29JUN26 7.50 C 0.00 0.00 0.00 1.07 -0.14 22 0 9,085 0
29JUN26 7.75 C 0.00 0.00 0.00 0.91 -0.09 22 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.76 -0.09 23 0 1,428 0
29JUN26 8.25 C 0.00 0.00 0.00 0.63 -0.07 23 0 431 0
29JUN26 8.50 C 0.00 0.00 0.00 0.51 -0.07 23 0 864 0
29JUN26 8.75 C 0.00 0.00 0.00 0.42 -0.05 23 0 1,986 0
29JUN26 9.00 C 0.00 0.00 0.00 0.34 -0.04 24 0 1,610 0
29JUN26 9.25 C 0.00 0.00 0.00 0.28 -0.04 24 0 4,819 0
29JUN26 9.50 C 0.00 0.00 0.00 0.22 -0.04 24 0 949 0
29JUN26 9.75 C 0.17 0.17 0.17 0.17 -0.03 24 45 2,023 0
29JUN26 10.00 C 0.14 0.14 0.14 0.13 -0.03 24 45 4,700 -45
29JUN26 10.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 532 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 699 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.74 -0.16 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.67 -0.15 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.56 -0.15 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.48 -0.07 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.34 -0.16 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.15 -0.15 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.85 -0.13 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.65 -0.09 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.42 -0.13 27 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.18 -0.06 25 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.94 -0.08 23 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.70 -0.12 21 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.51 -0.11 23 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.33 -0.11 23 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.17 -0.10 24 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.01 -0.10 24 0 220 0
29SEP26 8.00 C 0.79 0.79 0.79 0.88 -0.09 25 30 2,795 +30
29SEP26 8.25 C 0.70 0.70 0.68 0.76 -0.08 25 50 212 0
29SEP26 8.50 C 0.00 0.00 0.00 0.65 -0.08 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.55 -0.07 25 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.47 -0.06 25 0 6,524 0
29SEP26 9.25 C 0.38 0.38 0.31 0.39 -0.07 25 2 5,012 0
29SEP26 9.50 C 0.32 0.32 0.26 0.33 -0.06 25 2 632 0
29SEP26 9.75 C 0.27 0.27 0.21 0.28 -0.05 25 2 32 0
29SEP26 10.00 C 0.20 0.20 0.20 0.23 -0.05 25 1 14 +1
29SEP26 10.50 C 0.00 0.00 0.00 0.16 -0.03 25 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 30 0
29SEP26 13.00 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 0.01 -0.01 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.85 - 0 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 2.65 -0.09 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.42 -0.13 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.18 -0.08 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.94 -0.11 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.74 -0.11 22 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.56 -0.11 23 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.39 -0.10 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.23 -0.10 23 0 0 0
30DEC26 7.75 C 0.98 0.98 0.98 1.09 -0.09 24 3 0 -3
30DEC26 8.00 C 0.85 0.85 0.85 0.96 -0.09 24 15 15 +15
30DEC26 8.25 C 0.72 0.72 0.72 0.85 -0.08 24 1 41 +1
30DEC26 8.50 C 0.63 0.63 0.61 0.74 -0.08 24 27 55 +27
30DEC26 8.75 C 0.00 0.00 0.00 0.65 -0.07 24 0 1 0
30DEC26 9.00 C 0.46 0.46 0.46 0.56 -0.07 24 5 6 +5
30DEC26 9.25 C 0.00 0.00 0.00 0.49 -0.06 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.42 -0.06 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.36 -0.05 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.31 -0.05 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
TOTAL CALL 4,731 306,041 +2,175
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 143 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 139 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 0.00 126 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 122 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 69 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 12,466 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 29,083 0
30DEC25 6.75 P 0.01 0.01 0.01 0.01 0.00 47 6 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4,463 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 10,853 0
30DEC25 7.50 P 0.02 0.02 0.02 0.01 0.00 26 5 26,353 +5
30DEC25 7.75 P 0.02 0.03 0.02 0.03 +0.01 25 27 12,099 +12
30DEC25 8.00 P 0.07 0.08 0.07 0.07 +0.03 24 86 5,507 +76
30DEC25 8.25 P 0.19 0.19 0.19 0.16 +0.05 23 12 9,016 +5
30DEC25 8.50 P 0.35 0.37 0.32 0.31 +0.09 24 64 4,586 -64
30DEC25 8.75 P 0.54 0.54 0.53 0.50 +0.10 25 28 2,025 -25
30DEC25 9.00 P 0.00 0.00 0.00 0.74 +0.14 30 0 2,782 0
30DEC25 9.25 P 0.00 0.00 0.00 0.99 +0.16 37 3 825 -3
30DEC25 9.50 P 0.00 0.00 0.00 1.22 +0.14 36 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.47 +0.10 42 0 5 -5
30DEC25 10.00 P 0.00 0.00 0.00 1.72 +0.09 47 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.22 +0.08 56 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.72 +0.09 65 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.22 +0.11 74 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.71 +0.08 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.22 +0.09 89 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.72 +0.08 96 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.22 +0.07 103 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.72 +0.09 109 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,128 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,306 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 0.00 24 0 835 0
29JAN26 7.50 P 0.05 0.05 0.05 0.04 +0.01 23 102 2,450 0
29JAN26 7.75 P 0.10 0.10 0.09 0.08 +0.01 23 707 2,748 +532
29JAN26 8.00 P 0.16 0.17 0.16 0.15 +0.03 23 269 1,629 +269
29JAN26 8.25 P 0.27 0.28 0.27 0.25 +0.04 23 56 3,079 -15
29JAN26 8.50 P 0.00 0.00 0.00 0.39 +0.06 23 0 2,687 0
29JAN26 8.75 P 0.00 0.00 0.00 0.57 +0.08 24 0 205 0
29JAN26 9.00 P 0.82 0.83 0.82 0.77 +0.09 24 24 1,106 -24
29JAN26 9.25 P 0.00 0.00 0.00 1.00 +0.11 27 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 1.22 +0.10 25 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.47 +0.10 29 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.72 +0.09 32 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 2.22 +0.08 39 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.72 +0.09 45 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.22 +0.10 50 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.71 +0.08 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.22 +0.09 61 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.72 +0.08 66 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.22 +0.02 70 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.72 +0.09 74 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 279 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 23 0 628 0
26FEB26 7.25 P 0.06 0.06 0.05 0.04 +0.01 23 7 681 +5
26FEB26 7.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 714 0
26FEB26 7.75 P 0.14 0.15 0.14 0.13 +0.03 23 11 1,054 +11
26FEB26 8.00 P 0.23 0.23 0.22 0.21 +0.04 23 19 1,850 +19
26FEB26 8.25 P 0.00 0.00 0.00 0.32 +0.05 23 0 1,470 0
26FEB26 8.50 P 0.46 0.46 0.46 0.46 +0.07 24 20 2,165 0
26FEB26 8.75 P 0.00 0.00 0.00 0.63 +0.09 24 0 887 0
26FEB26 9.00 P 0.00 0.00 0.00 0.77 +0.05 20 0 901 0
26FEB26 9.25 P 0.00 0.00 0.00 1.03 +0.11 26 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.26 +0.13 27 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.47 +0.10 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.72 +0.09 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.28 +0.14 43 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.79 +0.16 50 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.31 +0.19 58 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.82 +0.19 64 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.22 +0.09 51 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.83 +0.19 75 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.23 +0.03 62 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.72 +0.09 63 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 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 56 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 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 49 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,201 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 1,782 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 1,399 0
30MAR26 6.75 P 0.04 0.04 0.04 0.03 +0.01 25 15 22,149 0
30MAR26 7.00 P 0.06 0.06 0.06 0.05 +0.02 25 1 12,708 0
30MAR26 7.25 P 0.09 0.09 0.09 0.08 +0.02 24 4 24,045 0
30MAR26 7.50 P 0.14 0.14 0.14 0.13 +0.03 24 8 10,909 0
30MAR26 7.75 P 0.00 0.00 0.00 0.19 +0.04 24 0 6,630 0
30MAR26 8.00 P 0.30 0.30 0.29 0.28 +0.05 24 53 2,880 -9
30MAR26 8.25 P 0.40 0.40 0.40 0.39 +0.06 24 10 2,794 -10
30MAR26 8.50 P 0.53 0.55 0.53 0.53 +0.07 24 51 8,948 0
30MAR26 8.75 P 0.00 0.00 0.00 0.69 +0.08 25 0 3,856 0
30MAR26 9.00 P 0.00 0.00 0.00 0.88 +0.10 26 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.07 +0.10 25 0 830 0
30MAR26 9.50 P 0.00 0.00 0.00 1.30 +0.12 27 0 280 0
30MAR26 9.75 P 1.55 1.55 1.55 1.52 +0.12 28 77 710 0
30MAR26 10.00 P 0.00 0.00 0.00 1.77 +0.13 31 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.28 +0.14 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.79 +0.13 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.31 +0.14 50 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.82 +0.15 56 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.23 +0.06 48 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.83 +0.15 65 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.23 +0.03 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.83 +0.14 72 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 36 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 701 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 541 0
29JUN26 6.25 P 0.06 0.06 0.06 0.04 +0.01 24 1 837 +1
29JUN26 6.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 2,945 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 +0.02 24 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 1,720 0
29JUN26 7.25 P 0.00 0.00 0.00 0.20 +0.02 24 0 5,713 0
29JUN26 7.50 P 0.30 0.30 0.30 0.28 +0.03 24 45 6,990 0
29JUN26 7.75 P 0.41 0.41 0.40 0.38 +0.04 24 485 3,636 0
29JUN26 8.00 P 0.00 0.00 0.00 0.49 +0.05 24 0 1,175 0
29JUN26 8.25 P 0.64 0.64 0.64 0.62 +0.06 24 1 2,137 +1
29JUN26 8.50 P 0.00 0.00 0.00 0.77 +0.07 24 0 6,651 0
29JUN26 8.75 P 0.00 0.00 0.00 0.94 +0.08 25 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.11 +0.11 25 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.31 +0.10 26 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.50 +0.09 25 0 270 0
29JUN26 9.75 P 0.00 0.00 0.00 1.72 +0.11 26 0 50 0
29JUN26 10.00 P 1.93 1.93 1.93 1.94 +0.11 27 265 747 +265
29JUN26 10.50 P 0.00 0.00 0.00 2.40 +0.12 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.86 +0.10 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.35 +0.16 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.83 +0.15 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.26 +0.04 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.83 +0.15 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.25 +0.05 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.83 +0.14 48 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 27 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.01 26 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 +0.02 26 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 +0.02 26 0 2,473 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 +0.02 26 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.42 +0.03 26 0 4,509 0
29SEP26 7.75 P 0.59 0.59 0.59 0.53 +0.04 26 20 196 0
29SEP26 8.00 P 0.71 0.71 0.70 0.65 +0.04 26 285 875 +255
29SEP26 8.25 P 0.00 0.00 0.00 0.78 +0.05 26 0 508 0
29SEP26 8.50 P 0.00 0.00 0.00 0.93 +0.06 26 0 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.09 +0.06 27 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.26 +0.07 27 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.44 +0.07 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.63 +0.08 27 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.83 +0.08 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.04 +0.09 28 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.48 +0.10 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.94 +0.11 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.41 +0.11 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.90 +0.12 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.39 +0.13 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.89 +0.13 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.39 +0.13 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.89 +0.13 46 0 0 0
30DEC26 5.50 P 0.08 0.08 0.08 0.05 - 26 1 1 -
30DEC26 5.75 P 0.10 0.10 0.10 0.07 +0.01 26 39 79 +39
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 25 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.01 25 0 30 0
30DEC26 6.50 P 0.21 0.21 0.21 0.18 +0.02 25 3 6 +3
30DEC26 6.75 P 0.00 0.00 0.00 0.23 +0.01 25 0 40 0
30DEC26 7.00 P 0.35 0.35 0.35 0.30 +0.02 25 5 8 +5
30DEC26 7.25 P 0.00 0.00 0.00 0.38 +0.02 25 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 +0.03 25 0 0 0
30DEC26 7.75 P 0.65 0.65 0.65 0.59 +0.04 25 35 37 +35
30DEC26 8.00 P 0.00 0.00 0.00 0.71 +0.04 25 0 32 0
30DEC26 8.25 P 0.93 0.93 0.93 0.84 +0.05 25 10 90 +10
30DEC26 8.50 P 0.00 0.00 0.00 0.99 +0.06 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.15 +0.07 26 0 250 0
30DEC26 9.00 P 0.00 0.00 0.00 1.31 +0.06 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.49 +0.07 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.68 +0.08 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.88 +0.09 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.08 +0.09 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.51 +0.10 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.96 +0.11 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.43 +0.12 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.91 +0.12 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.40 +0.13 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.89 +0.12 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.39 +0.13 39 0 0 0
TOTAL PUT 2,860 376,528 +1,393
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 76.20
30DEC25 35.00 C 0.00 0.00 0.00 41.26 -1.36 0 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 40.22 -1.36 0 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 39.26 -1.32 0 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 38.27 -1.25 97 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 37.25 -1.22 0 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 36.35 -1.25 125 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 35.24 -1.23 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 34.27 -1.21 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 33.27 -1.21 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 32.29 -1.30 87 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 31.28 -1.20 70 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 30.28 -1.31 57 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 29.28 -1.24 0 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 28.28 -1.21 0 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 27.31 -1.31 77 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 26.29 -1.33 60 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 23.79 -1.32 0 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 21.34 -1.32 63 0 962 0
30DEC25 57.50 C 0.00 0.00 0.00 18.85 -1.19 56 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 16.35 -1.72 48 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 13.93 -1.29 48 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 11.69 -1.17 52 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 9.42 -0.76 49 0 616 0
30DEC25 70.00 C 0.00 0.00 0.00 7.61 -0.83 52 0 849 0
30DEC25 72.50 C 4.95 5.37 4.95 5.56 -0.93 47 72 2,517 0
30DEC25 75.00 C 3.58 4.03 3.58 4.04 -0.81 47 250 660 -14
30DEC25 77.50 C 2.77 3.00 2.52 2.99 -0.62 49 403 602 -15
30DEC25 80.00 C 1.90 2.06 1.66 1.97 -0.60 48 527 5,448 -98
30DEC25 82.50 C 1.34 1.42 1.25 1.36 -0.43 49 150 2,801 +16
30DEC25 85.00 C 0.90 0.99 0.79 0.87 -0.31 49 298 3,340 +4
30DEC25 87.50 C 0.68 0.68 0.68 0.53 -0.22 48 16 2,606 0
30DEC25 90.00 C 0.47 0.49 0.47 0.32 -0.15 48 6 2,900 -3
30DEC25 92.50 C 0.31 0.31 0.31 0.18 -0.10 48 10 3,556 0
30DEC25 95.00 C 0.26 0.26 0.26 0.10 -0.07 48 16 3,910 0
30DEC25 97.50 C 0.00 0.00 0.00 0.06 -0.04 49 0 2,090 0
30DEC25 100.00 C 0.14 0.14 0.14 0.03 -0.03 48 2 2,178 0
30DEC25 102.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 874 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 1,780 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,286 0
30DEC25 110.00 C 0.05 0.05 0.05 0.01 0.00 56 235 4,722 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,207 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7,997 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 199 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,477 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 232 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 467 0
30DEC25 130.00 C 0.02 0.02 0.02 0.01 0.00 78 32 203 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 334 0
30DEC25 140.00 C 0.01 0.01 0.01 0.01 0.00 88 10 1,543 0
29JAN26 52.50 C 0.00 0.00 0.00 24.14 -1.15 57 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 21.34 -1.75 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 18.92 -1.40 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 17.17 -1.59 53 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 15.03 -1.21 53 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 12.53 -1.60 45 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 10.97 -0.91 50 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 9.08 -0.94 48 0 0 0
29JAN26 72.50 C 7.70 7.80 7.70 7.86 -0.82 51 25 423 +15
29JAN26 75.00 C 5.93 5.93 5.86 6.47 -0.80 51 16 77 +5
29JAN26 77.50 C 5.54 5.54 4.79 5.36 -0.71 51 57 94 +4
29JAN26 80.00 C 4.37 4.46 4.01 4.43 -0.65 52 73 344 +51
29JAN26 82.50 C 3.50 3.65 3.29 3.58 -0.60 52 63 214 +21
29JAN26 85.00 C 2.98 3.05 2.70 2.85 -0.52 52 164 152 -52
29JAN26 87.50 C 2.50 2.53 2.50 2.25 -0.45 51 150 1,861 0
29JAN26 90.00 C 1.97 2.07 1.97 1.76 -0.38 51 25 1,121 +5
29JAN26 92.50 C 1.65 1.80 1.65 1.36 -0.32 51 19 554 +9
29JAN26 95.00 C 0.00 0.00 0.00 1.05 -0.27 51 0 376 0
29JAN26 97.50 C 0.00 0.00 0.00 0.80 -0.22 51 0 144 0
29JAN26 100.00 C 1.10 1.10 0.97 0.61 -0.18 51 310 1,453 +150
29JAN26 102.50 C 0.00 0.00 0.00 0.46 -0.14 51 0 225 0
29JAN26 105.00 C 0.00 0.00 0.00 0.35 -0.11 51 0 1,145 0
29JAN26 107.50 C 0.00 0.00 0.00 0.26 -0.09 51 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.19 -0.07 51 0 391 0
29JAN26 112.50 C 0.00 0.00 0.00 0.14 -0.06 51 0 57 0
29JAN26 115.00 C 0.44 0.44 0.44 0.11 -0.04 51 8 563 +8
29JAN26 117.50 C 0.00 0.00 0.00 0.08 -0.03 51 0 1,038 0
29JAN26 120.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 334 0
29JAN26 122.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 104 0
29JAN26 125.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 352 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,232 0
26FEB26 52.50 C 0.00 0.00 0.00 24.44 -1.54 52 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 22.17 -0.92 52 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 20.14 -1.28 54 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 18.00 -0.79 53 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 16.16 -0.30 54 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 14.13 -0.90 52 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 12.02 -1.40 48 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 10.50 -1.29 49 0 0 0
26FEB26 72.50 C 8.78 8.78 8.78 9.39 -0.79 52 15 45 +15
26FEB26 75.00 C 0.00 0.00 0.00 8.12 -0.73 52 0 46 0
26FEB26 77.50 C 6.85 6.85 6.85 7.01 -0.66 52 3 21 +3
26FEB26 80.00 C 0.00 0.00 0.00 6.05 -0.59 52 0 29 0
26FEB26 82.50 C 0.00 0.00 0.00 5.20 -0.56 53 0 90 0
26FEB26 85.00 C 4.50 4.50 4.40 4.40 -0.53 53 3 129 -2
26FEB26 87.50 C 0.00 0.00 0.00 3.70 -0.47 52 0 85 0
26FEB26 90.00 C 0.00 0.00 0.00 3.10 -0.42 52 0 148 0
26FEB26 92.50 C 0.00 0.00 0.00 2.59 -0.37 52 0 171 0
26FEB26 95.00 C 0.00 0.00 0.00 2.15 -0.32 52 0 140 0
26FEB26 97.50 C 0.00 0.00 0.00 1.79 -0.27 52 0 140 0
26FEB26 100.00 C 0.00 0.00 0.00 1.47 -0.24 52 0 260 0
26FEB26 102.50 C 0.00 0.00 0.00 1.21 -0.21 52 0 22 0
26FEB26 105.00 C 1.26 1.70 1.26 1.00 -0.17 52 30 73 -5
26FEB26 107.50 C 0.00 0.00 0.00 0.82 -0.15 52 0 116 0
26FEB26 110.00 C 0.00 0.00 0.00 0.67 -0.13 52 0 61 0
26FEB26 112.50 C 0.00 0.00 0.00 0.54 -0.11 52 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.44 -0.09 52 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.36 -0.08 52 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.29 -0.07 52 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.24 -0.05 52 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.19 -0.05 52 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.15 -0.04 52 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.12 -0.04 52 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 36.85 -1.43 65 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 35.73 -1.57 56 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 34.82 -1.52 59 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 34.16 -1.28 68 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 33.64 -0.89 76 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 31.98 -1.63 58 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.21 -1.42 62 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 30.41 -1.73 64 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.73 -2.06 39 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.58 -0.66 62 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.57 -1.26 59 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 24.77 -1.79 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.26 -1.29 58 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 21.34 -0.92 58 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 18.85 -1.92 52 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 17.25 -1.52 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.62 -1.31 55 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 14.25 -0.92 56 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.62 -0.52 55 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 11.34 -0.79 55 0 360 0
30MAR26 75.00 C 0.00 0.00 0.00 10.13 -0.73 55 0 962 0
30MAR26 77.50 C 0.00 0.00 0.00 9.04 -0.69 55 0 523 0
30MAR26 80.00 C 0.00 0.00 0.00 8.07 -0.64 56 0 937 0
30MAR26 82.50 C 7.10 7.32 7.10 7.28 -0.53 56 22 687 +13
30MAR26 85.00 C 0.00 0.00 0.00 6.43 -0.57 56 0 36 0
30MAR26 87.50 C 0.00 0.00 0.00 5.66 -0.55 56 0 132 0
30MAR26 90.00 C 5.07 5.07 5.07 4.98 -0.51 56 1 1,115 +1
30MAR26 92.50 C 0.00 0.00 0.00 4.37 -0.47 56 0 315 0
30MAR26 95.00 C 0.00 0.00 0.00 3.83 -0.43 56 0 493 0
30MAR26 97.50 C 0.00 0.00 0.00 3.35 -0.39 56 0 208 0
30MAR26 100.00 C 0.00 0.00 0.00 2.93 -0.35 56 0 331 0
30MAR26 102.50 C 0.00 0.00 0.00 2.56 -0.31 56 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 2.23 -0.28 56 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 1.94 -0.26 56 0 650 0
30MAR26 110.00 C 2.29 2.29 2.18 1.69 -0.23 56 145 309 -4
30MAR26 112.50 C 0.00 0.00 0.00 1.47 -0.20 56 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 1.27 -0.19 55 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 1.10 -0.17 55 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.96 -0.15 55 0 1,604 0
30MAR26 122.50 C 0.00 0.00 0.00 0.83 -0.13 55 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.72 -0.12 55 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.62 -0.11 55 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 0.52 -0.11 55 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.45 -0.10 55 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.39 -0.07 55 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.34 -0.07 55 0 409 0
30MAR26 140.00 C 0.00 0.00 0.00 0.29 -0.07 55 0 971 0
29JUN26 48.00 C 30.88 30.88 30.88 31.15 -1.11 62 5 5 +5
29JUN26 49.00 C 0.00 0.00 0.00 30.14 -1.29 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.08 -1.58 57 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.13 -1.41 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.15 -1.48 55 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 23.68 -1.18 57 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 22.16 -1.00 58 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 20.04 -1.61 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.49 -1.41 54 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 17.51 -0.96 57 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 15.77 -1.16 54 0 124 0
29JUN26 72.50 C 0.00 0.00 0.00 14.77 -1.07 56 0 351 0
29JUN26 75.00 C 0.00 0.00 0.00 13.87 -0.76 57 0 125 0
29JUN26 77.50 C 0.00 0.00 0.00 12.85 -0.74 57 0 116 0
29JUN26 80.00 C 0.00 0.00 0.00 11.90 -0.70 57 0 2,011 0
29JUN26 82.50 C 0.00 0.00 0.00 11.03 -0.66 57 0 47 0
29JUN26 85.00 C 0.00 0.00 0.00 10.23 -0.65 57 0 105 0
29JUN26 87.50 C 0.00 0.00 0.00 9.49 -0.61 58 0 90 0
29JUN26 90.00 C 8.55 8.55 8.55 8.75 -0.60 58 2 2,124 +2
29JUN26 92.50 C 8.00 8.00 8.00 8.06 -0.57 58 7 343 0
29JUN26 95.00 C 0.00 0.00 0.00 7.41 -0.54 57 0 113 0
29JUN26 97.50 C 0.00 0.00 0.00 6.82 -0.51 57 0 995 0
29JUN26 100.00 C 0.00 0.00 0.00 6.27 -0.48 57 0 287 0
29JUN26 102.50 C 0.00 0.00 0.00 5.76 -0.45 57 0 90 0
29JUN26 105.00 C 0.00 0.00 0.00 5.30 -0.42 57 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 4.87 -0.40 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 4.47 -0.38 57 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 4.11 -0.35 57 0 15 0
29JUN26 115.00 C 4.24 4.24 4.24 3.78 -0.33 57 1 189 0
29JUN26 117.50 C 0.00 0.00 0.00 3.47 -0.31 57 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 3.19 -0.29 57 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 2.93 -0.27 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.69 -0.26 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.47 -0.16 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.27 -0.15 57 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 2.09 -0.14 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.92 -0.13 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.71 -0.18 56 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.57 -0.17 56 0 230 0
29SEP26 52.50 C 0.00 0.00 0.00 28.94 -1.68 57 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 27.50 -1.60 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 25.88 -1.30 58 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 24.11 -1.63 56 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.62 -1.38 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.39 -1.71 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.94 -1.21 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.04 -1.21 57 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 17.62 -1.45 56 0 0 0
29SEP26 75.00 C 16.54 16.96 16.54 16.99 -0.61 58 11 3,010 +8
29SEP26 77.50 C 0.00 0.00 0.00 16.01 -0.72 58 0 5 0
29SEP26 80.00 C 14.77 14.77 14.77 15.42 -1.00 59 500 2,501 +500
29SEP26 82.50 C 0.00 0.00 0.00 14.24 -0.66 58 0 16 0
29SEP26 85.00 C 0.00 0.00 0.00 13.44 -0.63 58 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 12.68 -0.62 59 0 44 0
29SEP26 90.00 C 0.00 0.00 0.00 11.98 -0.63 59 0 45 0
29SEP26 92.50 C 0.00 0.00 0.00 11.31 -0.62 59 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 10.63 -0.67 59 0 39 0
29SEP26 97.50 C 0.00 0.00 0.00 9.99 -0.70 59 0 15 0
29SEP26 100.00 C 9.30 9.30 9.30 9.39 -0.72 59 1 1,503 0
29SEP26 102.50 C 0.00 0.00 0.00 8.82 -0.77 59 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 8.29 -0.81 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 7.80 -0.79 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 7.33 -0.77 59 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 6.89 -0.74 58 0 4 0
29SEP26 115.00 C 0.00 0.00 0.00 6.48 -0.72 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 6.10 -0.69 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 5.74 -0.66 58 0 1,005 0
29SEP26 122.50 C 0.00 0.00 0.00 5.40 -0.64 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.08 -0.62 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 4.78 -0.60 58 0 3 0
29SEP26 130.00 C 4.98 4.98 4.98 4.50 -0.58 58 2 30 0
30DEC26 52.50 C 0.00 0.00 0.00 31.07 -1.24 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.55 -0.90 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.04 -1.27 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.62 -0.84 59 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 25.32 -0.69 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.95 -0.78 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.72 -0.76 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.73 -0.60 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.56 -0.65 58 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 19.45 -0.76 58 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 18.46 -0.87 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.60 -0.66 58 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 16.79 -0.64 58 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 16.00 -0.67 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.25 -0.67 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.55 -0.64 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.89 -0.62 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.26 -0.54 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.61 -0.51 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.99 -0.49 59 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 11.40 -0.47 59 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 10.84 -0.45 59 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 10.31 -0.44 59 0 27 0
TOTAL CALL 3,685 114,794 +642
30DEC25 35.00 P 0.01 0.01 0.01 0.01 0.00 119 30 45 +30
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 0.00 103 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 72 0 717 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,396 0
30DEC25 55.00 P 0.05 0.05 0.05 0.01 0.00 53 166 1,276 +166
30DEC25 57.50 P 0.00 0.00 0.00 0.02 0.00 50 0 1,230 0
30DEC25 60.00 P 0.13 0.13 0.13 0.05 +0.01 49 7 1,276 +7
30DEC25 62.50 P 0.23 0.25 0.23 0.13 +0.03 48 95 1,969 +45
30DEC25 65.00 P 0.00 0.00 0.00 0.29 +0.05 48 1 2,016 +1
30DEC25 67.50 P 0.59 0.67 0.59 0.60 +0.11 49 129 2,471 +3
30DEC25 70.00 P 1.26 1.26 1.12 1.07 +0.20 48 306 3,723 +11
30DEC25 72.50 P 2.06 2.06 1.73 1.74 +0.25 47 571 2,638 +291
30DEC25 75.00 P 2.90 3.05 2.71 2.72 +0.35 47 527 1,946 +35
30DEC25 77.50 P 4.23 4.67 4.08 4.04 +0.49 47 457 5,195 +34
30DEC25 80.00 P 5.68 6.48 5.68 5.70 +0.66 48 54 3,467 +11
30DEC25 82.50 P 7.96 7.96 7.53 7.57 +0.78 49 5 5,255 +5
30DEC25 85.00 P 9.97 10.68 9.90 9.81 +1.02 54 336 2,435 +26
30DEC25 87.50 P 0.00 0.00 0.00 11.89 +1.50 53 0 1,452 0
30DEC25 90.00 P 0.00 0.00 0.00 13.84 +0.64 39 0 3,728 0
30DEC25 92.50 P 16.89 17.00 16.89 16.87 +1.14 66 173 1,023 -147
30DEC25 95.00 P 19.29 19.41 19.29 18.83 +0.96 48 45 3,317 -5
30DEC25 97.50 P 0.00 0.00 0.00 21.67 +1.55 72 0 162 0
30DEC25 100.00 P 0.00 0.00 0.00 23.80 +0.95 0 0 309 0
30DEC25 102.50 P 0.00 0.00 0.00 27.09 +1.99 96 0 206 0
30DEC25 105.00 P 0.00 0.00 0.00 29.08 +1.48 84 0 522 -365
30DEC25 107.50 P 0.00 0.00 0.00 31.57 +1.47 88 0 170 0
30DEC25 110.00 P 0.00 0.00 0.00 34.57 +1.85 112 0 76 0
30DEC25 112.50 P 0.00 0.00 0.00 36.36 +1.26 82 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 39.36 +1.76 114 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 42.07 +1.97 126 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 44.54 +1.94 130 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 47.04 +1.94 134 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 49.45 +1.85 135 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 51.82 +1.72 134 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 54.24 +1.64 134 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 56.37 +1.27 111 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 59.63 +2.03 157 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 61.34 +0.66 114 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 64.05 +1.45 137 0 0 0
29JAN26 52.50 P 0.29 0.29 0.29 0.11 +0.01 51 8 38 +8
29JAN26 55.00 P 0.00 0.00 0.00 0.21 +0.02 51 0 85 0
29JAN26 57.50 P 0.58 0.58 0.58 0.37 +0.03 51 15 57 +7
29JAN26 60.00 P 0.77 0.78 0.77 0.62 +0.05 51 2 870 +1
29JAN26 62.50 P 0.00 0.00 0.00 0.98 +0.08 51 0 387 0
29JAN26 65.00 P 1.55 1.68 1.55 1.48 +0.13 51 6 717 +5
29JAN26 67.50 P 2.18 2.23 2.06 2.06 +0.19 51 143 566 +139
29JAN26 70.00 P 3.13 3.13 2.83 2.79 +0.21 50 202 906 0
29JAN26 72.50 P 4.07 4.25 3.81 3.80 +0.32 50 78 723 -55
29JAN26 75.00 P 5.05 5.17 5.00 4.97 +0.42 50 73 216 +19
29JAN26 77.50 P 6.51 6.91 6.48 6.30 +0.46 50 84 171 -68
29JAN26 80.00 P 0.00 0.00 0.00 7.90 +0.60 51 0 1,450 0
29JAN26 82.50 P 0.00 0.00 0.00 9.17 +0.20 48 0 1,485 0
29JAN26 85.00 P 0.00 0.00 0.00 11.44 +1.20 53 0 1,187 0
29JAN26 87.50 P 0.00 0.00 0.00 13.28 +0.51 52 0 209 0
29JAN26 90.00 P 0.00 0.00 0.00 15.56 +0.96 55 0 145 0
29JAN26 92.50 P 0.00 0.00 0.00 17.67 +0.96 55 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 19.27 +0.14 46 0 230 0
29JAN26 97.50 P 0.00 0.00 0.00 22.07 +0.66 56 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 24.66 +0.88 61 0 817 0
29JAN26 102.50 P 0.00 0.00 0.00 27.09 +1.33 63 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 29.72 +1.62 69 0 240 0
29JAN26 107.50 P 0.00 0.00 0.00 31.57 +0.45 59 0 2 0
29JAN26 110.00 P 0.00 0.00 0.00 34.57 +1.65 74 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 36.54 +0.77 64 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 39.36 +1.06 75 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 42.10 +1.83 84 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 44.54 +1.55 85 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 47.04 +1.39 88 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 49.45 +1.85 89 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 51.93 +1.64 91 0 45 0
29JAN26 130.00 P 0.00 0.00 0.00 54.24 +1.31 89 0 105 0
29JAN26 132.50 P 0.00 0.00 0.00 56.37 +0.49 76 0 105 0
29JAN26 135.00 P 0.00 0.00 0.00 59.63 +1.75 103 0 164 0
29JAN26 137.50 P 0.00 0.00 0.00 62.09 +1.41 105 0 60 0
29JAN26 140.00 P 0.00 0.00 0.00 64.16 +1.33 96 0 58 -30
26FEB26 52.50 P 0.00 0.00 0.00 0.39 +0.06 52 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.61 +0.07 52 0 13 0
26FEB26 57.50 P 1.14 1.14 1.02 0.92 +0.10 52 31 46 +31
26FEB26 60.00 P 1.44 1.44 1.44 1.33 +0.12 52 15 268 +15
26FEB26 62.50 P 0.00 0.00 0.00 1.85 +0.17 52 0 230 0
26FEB26 65.00 P 2.56 2.56 2.56 2.46 +0.23 52 80 239 +68
26FEB26 67.50 P 3.34 3.34 3.34 3.21 +0.32 51 11 190 +6
26FEB26 70.00 P 0.00 0.00 0.00 4.10 +0.33 51 0 64 0
26FEB26 72.50 P 0.00 0.00 0.00 5.15 +0.37 51 0 210 0
26FEB26 75.00 P 0.00 0.00 0.00 6.37 +0.44 51 0 432 0
26FEB26 77.50 P 0.00 0.00 0.00 7.75 +0.51 51 0 649 0
26FEB26 80.00 P 0.00 0.00 0.00 9.29 +0.58 52 0 118 0
26FEB26 82.50 P 0.00 0.00 0.00 10.75 +0.37 51 0 272 0
26FEB26 85.00 P 0.00 0.00 0.00 12.75 +0.53 53 0 112 0
26FEB26 87.50 P 0.00 0.00 0.00 14.74 +0.67 54 0 698 0
26FEB26 90.00 P 0.00 0.00 0.00 16.82 +0.85 56 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 18.65 +0.98 54 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 20.71 +0.72 54 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 22.69 +0.63 53 0 17 0
26FEB26 100.00 P 0.00 0.00 0.00 25.21 +0.71 57 0 15 0
26FEB26 102.50 P 0.00 0.00 0.00 27.39 +0.71 56 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 30.22 +1.48 63 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 32.16 +1.04 59 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 35.09 +1.72 68 0 3 0
26FEB26 112.50 P 0.00 0.00 0.00 37.21 +0.95 65 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 39.36 +1.06 63 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 42.17 +1.68 70 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 44.57 +1.58 71 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 47.04 +1.39 73 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 49.45 +1.85 73 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 51.93 +1.34 75 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 54.53 +1.60 79 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.10 +0.01 56 0 153 0
30MAR26 41.00 P 0.00 0.00 0.00 0.12 +0.01 55 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.16 +0.02 56 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.19 +0.01 55 0 37 0
30MAR26 44.00 P 0.00 0.00 0.00 0.23 +0.02 55 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 0.29 +0.03 55 0 167 0
30MAR26 46.00 P 0.00 0.00 0.00 0.35 +0.03 56 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.41 +0.03 55 0 95 0
30MAR26 48.00 P 0.00 0.00 0.00 0.50 +0.05 55 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.58 +0.04 55 0 22 0
30MAR26 50.00 P 0.94 0.94 0.93 0.68 +0.06 55 40 761 +40
30MAR26 52.50 P 0.00 0.00 0.00 0.99 +0.07 56 0 513 0
30MAR26 55.00 P 0.00 0.00 0.00 1.39 +0.10 56 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 1.88 +0.14 56 0 800 0
30MAR26 60.00 P 2.52 2.62 2.47 2.47 +0.17 56 350 982 +330
30MAR26 62.50 P 0.00 0.00 0.00 3.11 +0.20 55 0 802 0
30MAR26 65.00 P 0.00 0.00 0.00 3.89 +0.25 55 0 125 0
30MAR26 67.50 P 0.00 0.00 0.00 4.76 +0.28 55 0 458 0
30MAR26 70.00 P 5.87 6.00 5.87 5.78 +0.33 55 26 3,046 +20
30MAR26 72.50 P 7.17 7.17 7.00 6.92 +0.38 55 22 1,552 +2
30MAR26 75.00 P 0.00 0.00 0.00 8.19 +0.43 55 0 6,906 0
30MAR26 77.50 P 0.00 0.00 0.00 9.59 +0.48 55 0 483 0
30MAR26 80.00 P 0.00 0.00 0.00 11.11 +0.53 55 0 1,951 0
30MAR26 82.50 P 0.00 0.00 0.00 12.74 +0.55 55 0 233 0
30MAR26 85.00 P 0.00 0.00 0.00 14.48 +0.34 56 0 182 0
30MAR26 87.50 P 0.00 0.00 0.00 15.87 +0.02 54 0 297 0
30MAR26 90.00 P 0.00 0.00 0.00 18.21 +0.47 57 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 19.57 -0.06 53 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 22.48 +1.15 60 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 24.26 +0.70 58 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 26.38 +0.58 58 0 65 0
30MAR26 102.50 P 0.00 0.00 0.00 28.68 +0.69 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.85 +1.00 60 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 32.69 +0.69 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 35.57 +1.33 63 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 37.71 +1.28 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.42 +1.71 66 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.87 +1.58 68 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.74 +1.26 64 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 47.04 +1.10 63 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 49.61 +1.22 66 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 52.16 +1.57 69 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 54.53 +1.38 69 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 56.38 +0.50 57 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 59.63 +1.73 74 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 62.09 +1.41 75 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 64.21 +1.38 70 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.67 +0.09 57 0 128 0
29JUN26 49.00 P 0.00 0.00 0.00 1.85 +0.09 57 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 2.04 +0.10 57 0 116 0
29JUN26 52.50 P 0.00 0.00 0.00 2.63 +0.14 57 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 3.26 +0.17 57 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 3.92 +0.17 57 0 51 0
29JUN26 60.00 P 4.75 4.75 4.75 4.73 +0.25 57 10 193 +10
29JUN26 62.50 P 0.00 0.00 0.00 5.58 +0.26 56 0 108 0
29JUN26 65.00 P 0.00 0.00 0.00 6.53 +0.29 56 0 4,260 0
29JUN26 67.50 P 0.00 0.00 0.00 7.58 +0.34 56 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 8.74 +0.39 56 0 413 0
29JUN26 72.50 P 0.00 0.00 0.00 9.99 +0.42 56 0 598 0
29JUN26 75.00 P 0.00 0.00 0.00 11.34 +0.46 56 0 5,567 0
29JUN26 77.50 P 0.00 0.00 0.00 12.78 +0.49 56 0 333 0
29JUN26 80.00 P 0.00 0.00 0.00 14.35 +0.56 56 0 13,530 0
29JUN26 82.50 P 0.00 0.00 0.00 16.00 +0.59 57 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 17.69 +0.74 57 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 19.45 +0.73 57 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 21.52 +1.04 59 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 23.02 +0.77 57 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 25.24 +1.39 59 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 27.25 +1.09 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.98 +0.86 59 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 31.04 +0.90 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.03 +0.75 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.32 +1.05 60 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 37.56 +1.09 61 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 39.48 +0.89 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.16 +1.46 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.95 +1.12 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.66 +1.52 63 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 48.45 +1.15 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.71 +1.13 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.05 +1.28 61 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.41 +1.26 62 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 57.75 +1.32 62 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 60.10 +1.34 62 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 62.46 +1.15 63 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 64.76 +1.03 62 0 142 0
29SEP26 52.50 P 0.00 0.00 0.00 4.23 +0.19 58 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 4.96 +0.17 58 0 34 0
29SEP26 57.50 P 0.00 0.00 0.00 5.77 +0.13 57 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 6.67 +0.10 57 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 7.66 +0.16 57 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 8.74 +0.12 57 0 6,169 0
29SEP26 67.50 P 0.00 0.00 0.00 9.91 +0.18 57 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 11.16 +0.26 57 0 856 0
29SEP26 72.50 P 0.00 0.00 0.00 12.48 +0.28 57 0 346 0
29SEP26 75.00 P 14.12 14.33 13.95 13.87 +0.35 57 71 557 -69
29SEP26 77.50 P 0.00 0.00 0.00 15.40 +0.53 57 0 351 0
29SEP26 80.00 P 0.00 0.00 0.00 16.95 +0.46 57 0 1,210 0
29SEP26 82.50 P 0.00 0.00 0.00 18.57 +0.49 58 0 639 0
29SEP26 85.00 P 0.00 0.00 0.00 20.16 +0.63 58 0 475 0
29SEP26 87.50 P 0.00 0.00 0.00 21.91 +0.73 58 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 23.82 +0.88 58 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 25.60 +0.84 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 27.13 +0.55 58 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 28.85 +0.36 57 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 31.28 +0.96 59 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 33.46 +1.08 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.44 +1.02 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 37.50 +1.08 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 39.59 +1.15 61 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 41.66 +1.07 61 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 43.97 +1.32 62 0 0 0
29SEP26 117.50 P 46.00 46.00 46.00 45.68 +0.88 60 1 4 0
29SEP26 120.00 P 0.00 0.00 0.00 47.87 +0.93 60 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 50.59 +1.55 63 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.79 +1.15 63 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.05 +1.48 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.83 +1.48 61 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.47 +0.21 58 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 6.30 +0.03 57 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 7.23 +0.19 57 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 8.12 +0.11 57 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 9.31 +0.23 57 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 10.51 +0.32 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.72 +0.33 57 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 13.03 +0.36 57 0 130 0
30DEC26 72.50 P 0.00 0.00 0.00 14.37 +0.38 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.80 +0.40 57 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 17.34 +0.48 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.96 +0.51 58 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 20.58 +0.46 58 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 22.24 +0.48 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.68 +0.22 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.45 +0.52 57 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.27 +0.55 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.29 +0.72 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.00 +0.65 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.90 +0.66 58 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 34.92 +0.76 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.84 +0.66 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.90 +0.75 59 0 0 0
TOTAL PUT 4,170 136,123 +627
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$ 13.45
30DEC25 3.56 C 0.00 0.00 0.00 9.90 -0.45 212 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 9.72 -0.45 202 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 9.55 -0.45 194 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 9.37 -0.45 185 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 9.19 -0.45 177 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.01 -0.45 168 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 8.83 -0.45 160 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 8.66 -0.45 153 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 8.48 -0.45 145 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 8.30 -0.45 137 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 8.12 -0.45 128 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 7.94 -0.44 118 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 7.77 -0.45 105 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 7.59 -0.45 0 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 7.41 -0.45 0 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 7.23 -0.45 0 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 7.05 -0.45 0 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 6.88 -0.45 0 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 6.70 -0.45 0 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 6.52 -0.45 0 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 221 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 0.00 179 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 123 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$ 13.45
30DEC25 4.20 C 0.00 0.00 0.00 9.26 -0.45 180 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 9.16 -0.45 175 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 9.06 -0.45 171 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 8.96 -0.45 166 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 8.86 -0.45 162 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 8.76 -0.45 157 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 8.66 -0.45 153 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 8.56 -0.44 148 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 8.46 -0.45 144 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 8.21 -0.45 132 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 7.96 -0.45 119 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.71 -0.44 93 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 7.46 -0.45 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.21 -0.45 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 6.96 -0.45 0 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 6.71 -0.45 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.46 -0.45 0 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 6.21 -0.45 0 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 5.96 -0.45 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.71 -0.45 0 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 5.46 -0.45 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.21 -0.46 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.96 -0.46 0 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 4.72 -0.45 75 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.47 -0.45 70 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.22 -0.45 65 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 3.97 -0.45 60 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.72 -0.45 55 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 3.47 -0.43 50 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 2.97 -0.47 41 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 2.45 -0.47 0 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.00 -0.47 42 0 0 0
30DEC25 12.00 C 1.60 1.60 1.44 1.54 -0.40 41 96 88 +48
30DEC25 12.50 C 0.00 0.00 0.00 1.10 -0.45 38 0 0 0
30DEC25 13.00 C 0.81 0.81 0.75 0.76 -0.37 39 36 57 +32
30DEC25 13.50 C 0.55 0.55 0.43 0.50 -0.28 40 37 152 +17
30DEC25 14.00 C 0.37 0.37 0.37 0.30 -0.22 40 40 192 -40
30DEC25 14.50 C 0.25 0.25 0.17 0.18 -0.15 41 24 585 +15
30DEC25 15.00 C 0.13 0.13 0.10 0.10 -0.10 42 385 967 +263
30DEC25 15.50 C 0.00 0.00 0.00 0.05 -0.07 42 0 331 0
30DEC25 16.00 C 0.07 0.07 0.07 0.03 -0.04 44 3 180 0
30DEC25 16.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 185 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 164 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 197 0
30DEC25 18.00 C 0.02 0.02 0.02 0.01 0.00 56 4 395 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 398 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 77 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 181 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 112 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 128 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 133 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.25 -0.44 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.00 -0.42 43 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.76 -0.44 44 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.52 -0.44 44 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.04 -0.41 42 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.59 -0.41 43 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.15 -0.45 42 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.72 -0.38 39 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.38 -0.35 40 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.11 -0.29 42 0 34 0
29JAN26 13.50 C 0.00 0.00 0.00 0.84 -0.27 42 0 75 0
29JAN26 14.00 C 0.76 0.76 0.73 0.64 -0.23 42 41 126 +41
29JAN26 14.50 C 0.48 0.48 0.48 0.49 -0.18 43 1 277 +1
29JAN26 15.00 C 0.00 0.00 0.00 0.36 -0.16 43 0 287 0
29JAN26 15.50 C 0.00 0.00 0.00 0.26 -0.13 43 0 210 0
29JAN26 16.00 C 0.00 0.00 0.00 0.18 -0.11 43 0 159 0
29JAN26 16.50 C 0.00 0.00 0.00 0.13 -0.08 44 0 88 0
29JAN26 17.00 C 0.00 0.00 0.00 0.09 -0.06 44 0 701 0
29JAN26 17.50 C 0.00 0.00 0.00 0.06 -0.05 44 0 346 0
29JAN26 18.00 C 0.00 0.00 0.00 0.04 -0.04 44 0 134 0
29JAN26 18.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 93 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 110 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 67 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 95 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 4.25 -0.46 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.06 -0.36 45 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.82 -0.38 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.60 -0.43 45 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.14 -0.43 43 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.65 -0.46 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.27 -0.52 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.93 -0.36 42 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.65 -0.42 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.37 -0.29 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.13 -0.26 44 0 15 0
26FEB26 14.00 C 1.05 1.05 1.05 0.92 -0.23 45 15 60 +15
26FEB26 14.50 C 0.00 0.00 0.00 0.75 -0.22 45 0 121 0
26FEB26 15.00 C 0.60 0.60 0.60 0.61 -0.16 45 10 168 0
26FEB26 15.50 C 0.00 0.00 0.00 0.48 -0.17 45 0 83 0
26FEB26 16.00 C 0.00 0.00 0.00 0.37 -0.16 45 0 65 0
26FEB26 16.50 C 0.00 0.00 0.00 0.29 -0.13 45 0 28 0
26FEB26 17.00 C 0.32 0.32 0.32 0.22 -0.12 45 15 46 +15
26FEB26 17.50 C 0.00 0.00 0.00 0.17 -0.09 45 0 40 0
26FEB26 18.00 C 0.19 0.19 0.19 0.13 -0.08 45 2 59 -2
26FEB26 18.50 C 0.00 0.00 0.00 0.10 -0.06 45 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.08 -0.05 46 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.06 -0.04 45 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 8.89 -0.45 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 8.79 -0.46 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 8.70 -0.45 72 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.60 -0.45 69 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.50 -0.45 65 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.25 -0.45 48 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.00 -0.45 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.75 -0.46 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.51 -0.45 55 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.26 -0.45 45 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.96 -0.50 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 6.77 -0.41 51 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 6.52 -0.46 46 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.28 -0.44 50 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.01 -0.49 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 5.72 -0.50 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 5.47 -0.52 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.31 -0.44 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.07 -0.46 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.72 -0.58 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.48 -0.57 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.35 -0.49 43 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.06 -0.52 33 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 3.82 -0.44 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.70 -0.45 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.22 -0.49 41 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 2.93 -0.39 47 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.57 -0.38 47 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.18 -0.47 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.89 -0.45 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.63 -0.31 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.40 -0.29 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.22 -0.24 47 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 1.03 -0.23 47 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.88 -0.21 47 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 0.76 -0.17 48 0 705 0
30MAR26 16.00 C 0.00 0.00 0.00 0.64 -0.18 48 0 31 0
30MAR26 16.50 C 0.00 0.00 0.00 0.53 -0.16 48 0 156 0
30MAR26 17.00 C 0.00 0.00 0.00 0.44 -0.15 48 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.37 -0.12 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.30 -0.11 48 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.25 -0.09 48 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.20 -0.09 47 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.17 -0.07 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.14 -0.06 48 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.09 -0.05 48 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 8.74 -0.41 56 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 8.64 -0.45 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.54 -0.41 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.30 -0.40 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.05 -0.45 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.81 -0.45 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.51 -0.45 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.28 -0.50 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.01 -0.45 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.81 -0.46 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.52 -0.46 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.28 -0.44 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.08 -0.42 24 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.86 -0.40 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.59 -0.52 25 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.36 -0.45 32 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.15 -0.52 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.99 -0.39 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.75 -0.42 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.55 -0.41 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.34 -0.41 43 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.16 -0.39 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.01 -0.39 46 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 3.63 -0.42 45 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.31 -0.36 46 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.01 -0.37 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.73 -0.33 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.47 -0.38 48 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.23 -0.31 48 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 2.01 -0.32 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.83 -0.25 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.63 -0.26 49 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.46 -0.24 49 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.32 -0.25 49 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.18 -0.20 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.10 -0.20 50 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.99 -0.17 50 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 0.89 -0.16 51 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.79 -0.17 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.71 -0.15 51 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.63 -0.14 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.56 -0.13 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.50 -0.12 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.40 -0.10 50 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.31 -0.09 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.25 -0.07 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.20 -0.06 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.16 -0.05 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.12 -0.05 50 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 -0.03 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 -0.03 50 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 4.91 -0.41 49 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 4.73 -0.34 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.51 -0.40 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.39 -0.33 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.03 -0.46 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.74 -0.39 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.48 -0.33 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.21 -0.33 50 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 2.97 -0.32 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.74 -0.31 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.54 -0.29 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.34 -0.31 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.16 -0.28 50 0 329 0
29SEP26 15.00 C 0.00 0.00 0.00 1.99 -0.27 50 0 859 0
29SEP26 15.50 C 0.00 0.00 0.00 1.85 -0.25 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.71 -0.22 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.60 -0.19 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.48 -0.20 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.39 -0.18 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.29 -0.18 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.20 -0.17 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.07 -0.21 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.99 -0.20 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.94 -0.13 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.80 -0.14 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.68 -0.13 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.58 -0.11 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.49 -0.10 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.42 -0.09 52 0 5 0
29SEP26 26.00 C 0.00 0.00 0.00 0.36 -0.08 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.30 -0.08 52 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.26 -0.06 52 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.22 -0.06 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.19 -0.05 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.16 -0.05 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 -0.04 52 0 80 0
30DEC26 9.75 C 0.00 0.00 0.00 4.86 -0.45 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.68 -0.39 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 4.49 -0.27 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.08 -0.36 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 3.86 -0.31 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.63 -0.27 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.35 -0.31 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.14 -0.28 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.97 -0.25 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.78 -0.29 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.58 -0.28 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.42 -0.27 51 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.29 -0.24 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.17 -0.21 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.04 -0.21 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.92 -0.20 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.80 -0.20 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.69 -0.20 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.60 -0.18 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.51 -0.17 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.41 -0.17 53 0 5 0
TOTAL CALL 709 15,474 +405
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 0.00 189 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 0.00 182 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 0.00 170 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 162 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 155 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 148 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 134 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 121 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 115 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 110 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 130 0
30DEC25 12.00 P 0.00 0.00 0.00 0.08 +0.03 43 0 133 0
30DEC25 12.50 P 0.15 0.19 0.15 0.17 +0.06 42 75 365 +71
30DEC25 13.00 P 0.25 0.34 0.25 0.32 +0.11 42 90 330 +68
30DEC25 13.50 P 0.59 0.59 0.55 0.55 +0.17 42 36 418 -20
30DEC25 14.00 P 0.73 0.82 0.73 0.87 +0.24 44 69 366 0
30DEC25 14.50 P 0.00 0.00 0.00 1.24 +0.32 44 0 1,379 0
30DEC25 15.00 P 0.00 0.00 0.00 1.68 +0.38 48 0 512 0
30DEC25 15.50 P 0.00 0.00 0.00 2.14 +0.39 52 0 3,073 0
30DEC25 16.00 P 0.00 0.00 0.00 2.60 +0.41 53 0 2,549 0
30DEC25 16.50 P 0.00 0.00 0.00 3.14 +0.48 67 0 193 0
30DEC25 17.00 P 0.00 0.00 0.00 3.66 +0.50 77 0 52 0
30DEC25 17.50 P 0.00 0.00 0.00 4.17 +0.51 86 0 58 -19
30DEC25 18.00 P 0.00 0.00 0.00 4.69 +0.53 95 0 7 -7
30DEC25 18.50 P 0.00 0.00 0.00 5.20 +0.56 103 0 15 -8
30DEC25 19.00 P 0.00 0.00 0.00 5.57 +0.32 79 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.23 +0.62 120 0 17 -6
30DEC25 20.00 P 0.00 0.00 0.00 6.75 +0.61 129 0 0 -10
30DEC25 21.00 P 0.00 0.00 0.00 7.77 +0.63 143 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.73 +0.59 147 0 0 -1
30DEC25 23.00 P 0.00 0.00 0.00 9.75 +0.61 160 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.55 +0.38 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.63 +0.48 151 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.55 +0.36 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.70 +0.48 184 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 14.55 +0.36 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 15.72 +0.55 202 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 16.55 +0.27 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 17.55 +0.37 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 18.63 +0.49 196 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.02 +0.01 45 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 68 0
29JAN26 10.50 P 0.07 0.07 0.07 0.05 +0.01 43 10 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.10 +0.03 44 0 87 0
29JAN26 11.50 P 0.18 0.18 0.18 0.17 +0.04 43 2 57 +2
29JAN26 12.00 P 0.30 0.30 0.30 0.28 +0.06 43 1 75 +1
29JAN26 12.50 P 0.40 0.47 0.40 0.44 +0.10 44 18 193 +2
29JAN26 13.00 P 0.67 0.67 0.67 0.64 +0.14 44 2 321 0
29JAN26 13.50 P 0.93 0.93 0.93 0.89 +0.18 44 1 760 +1
29JAN26 14.00 P 0.00 0.00 0.00 1.19 +0.22 45 0 85 0
29JAN26 14.50 P 0.00 0.00 0.00 1.44 +0.17 41 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 1.91 +0.34 47 0 14 0
29JAN26 15.50 P 0.00 0.00 0.00 2.32 +0.34 48 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 2.76 +0.42 49 0 65 0
29JAN26 16.50 P 0.00 0.00 0.00 3.17 +0.35 47 0 45 0
29JAN26 17.00 P 0.00 0.00 0.00 3.70 +0.41 55 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.19 +0.51 59 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 4.69 +0.51 63 0 15 0
29JAN26 18.50 P 0.00 0.00 0.00 5.20 +0.56 68 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.72 +0.47 74 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 6.23 +0.48 79 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.75 +0.58 84 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.77 +0.51 93 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.73 +0.51 96 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.75 +0.60 105 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.55 +0.38 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 11.63 +0.48 100 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 12.55 +0.29 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 +0.01 45 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.06 +0.01 45 0 11 0
26FEB26 10.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 5 0
26FEB26 10.50 P 0.00 0.00 0.00 0.14 +0.03 45 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.22 +0.04 45 0 16 0
26FEB26 11.50 P 0.33 0.34 0.33 0.33 +0.06 45 220 220 +220
26FEB26 12.00 P 0.00 0.00 0.00 0.47 +0.08 45 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.66 +0.12 46 0 15 0
26FEB26 13.00 P 0.82 0.82 0.82 0.88 +0.15 46 40 76 +40
26FEB26 13.50 P 0.00 0.00 0.00 1.10 +0.14 45 0 15 0
26FEB26 14.00 P 0.00 0.00 0.00 1.41 +0.18 46 0 76 0
26FEB26 14.50 P 0.00 0.00 0.00 1.76 +0.23 47 0 56 0
26FEB26 15.00 P 0.00 0.00 0.00 2.12 +0.29 47 0 115 0
26FEB26 15.50 P 0.00 0.00 0.00 2.51 +0.32 48 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.92 +0.34 49 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.35 +0.34 50 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.79 +0.35 51 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.27 +0.44 54 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.75 +0.47 56 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.24 +0.50 59 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.72 +0.47 61 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.24 +0.49 66 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.75 +0.58 69 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 46 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 +0.01 50 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 +0.01 48 0 190 0
30MAR26 9.00 P 0.10 0.10 0.10 0.08 +0.02 48 20 25 +16
30MAR26 9.25 P 0.00 0.00 0.00 0.10 +0.02 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.15 +0.02 48 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.19 +0.03 48 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.28 +0.04 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.39 +0.05 48 0 27 0
30MAR26 11.50 P 0.00 0.00 0.00 0.54 +0.08 48 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.71 +0.11 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.91 +0.13 48 0 36 0
30MAR26 13.00 P 0.00 0.00 0.00 1.14 +0.14 48 0 19 0
30MAR26 13.50 P 0.00 0.00 0.00 1.40 +0.17 48 0 140 0
30MAR26 14.00 P 0.00 0.00 0.00 1.70 +0.20 49 0 18 0
30MAR26 14.50 P 0.00 0.00 0.00 2.03 +0.29 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.36 +0.28 49 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.72 +0.24 49 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 3.14 +0.30 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.52 +0.29 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.98 +0.33 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.41 +0.40 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.78 +0.27 50 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 5.34 +0.38 56 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 5.76 +0.41 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.30 +0.48 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.75 +0.52 60 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.77 +0.51 66 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.73 +0.51 68 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.75 +0.57 74 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 10.55 +0.38 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.63 +0.48 72 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.55 +0.29 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.70 +0.48 86 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.55 +0.36 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.72 +0.55 94 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.55 +0.27 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.55 +0.37 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.63 +0.49 94 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29JUN26 4.90 P 0.03 0.03 0.03 0.01 0.00 58 20 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 50 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 +0.02 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.19 +0.02 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.23 +0.03 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.28 +0.04 51 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.32 +0.03 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.38 +0.05 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.43 +0.04 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.49 +0.05 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.64 +0.08 51 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.79 +0.08 50 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.98 +0.09 50 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 1.18 +0.10 50 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.41 +0.12 50 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.67 +0.14 50 0 0 0
29JUN26 13.50 P 1.90 1.90 1.90 1.96 +0.18 51 6 16 +6
29JUN26 14.00 P 0.00 0.00 0.00 2.27 +0.18 52 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.58 +0.19 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.92 +0.22 52 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 3.27 +0.23 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.64 +0.28 53 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 4.02 +0.29 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.41 +0.31 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.82 +0.34 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.24 +0.30 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.67 +0.36 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.11 +0.40 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.56 +0.35 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.02 +0.36 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.95 +0.39 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.87 +0.44 60 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 9.80 +0.40 61 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.74 +0.41 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.71 +0.39 62 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.72 +0.46 66 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.70 +0.47 68 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.66 +0.47 68 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.72 +0.50 74 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.55 +0.27 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.55 +0.37 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.63 +0.49 75 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 +0.04 52 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.65 +0.06 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 +0.05 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.80 +0.07 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.96 +0.08 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.15 +0.10 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.37 +0.11 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.58 +0.11 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.83 +0.14 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.11 +0.15 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.42 +0.20 53 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.71 +0.18 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.05 +0.20 54 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 3.38 +0.22 54 0 29 0
29SEP26 15.50 P 0.00 0.00 0.00 3.73 +0.26 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.08 +0.24 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.45 +0.26 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.84 +0.28 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.23 +0.29 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.63 +0.30 56 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 6.04 +0.33 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.44 +0.30 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.88 +0.33 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.30 +0.33 57 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 8.13 +0.34 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.04 +0.38 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.90 +0.35 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.85 +0.41 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.79 +0.43 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.78 +0.47 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.72 +0.39 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.68 +0.39 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.72 +0.45 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.64 +0.36 63 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.63 +0.45 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.69 +0.51 69 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.95 +0.07 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.04 +0.08 53 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.22 +0.09 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.42 +0.10 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.64 +0.11 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.87 +0.12 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.13 +0.14 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.40 +0.15 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.69 +0.16 52 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 3.01 +0.17 53 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 3.33 +0.19 53 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.67 +0.21 53 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 4.00 +0.20 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.37 +0.22 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.71 +0.21 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.09 +0.22 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.47 +0.23 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.86 +0.24 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.26 +0.25 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.70 +0.41 55 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 7.09 +0.30 55 0 0 0
TOTAL PUT 610 16,800 +356
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$ 16.78
30DEC25 8.50 C 0.00 0.00 0.00 8.30 -0.19 113 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.04 -0.24 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.85 -0.14 145 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.63 -0.11 151 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.30 -0.19 92 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.09 -0.15 123 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.80 -0.19 82 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.30 -0.19 72 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.80 -0.33 61 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.32 -0.17 79 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.91 -0.06 99 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.30 -0.17 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.86 -0.13 69 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 3.40 -0.08 68 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.88 -0.12 56 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.31 -0.19 28 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.79 -0.20 0 0 26 0
30DEC25 15.50 C 0.00 0.00 0.00 1.32 -0.19 20 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.91 -0.19 24 0 100 0
30DEC25 16.50 C 0.00 0.00 0.00 0.57 -0.14 25 0 320 0
30DEC25 17.00 C 0.30 0.32 0.30 0.32 -0.11 25 27 144 -2
30DEC25 17.50 C 0.00 0.00 0.00 0.16 -0.07 26 0 153 0
30DEC25 18.00 C 0.00 0.00 0.00 0.08 -0.04 27 0 145 0
30DEC25 18.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 147 0
30DEC25 19.00 C 0.00 0.00 0.00 0.02 0.00 29 0 205 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 308 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 123 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,489 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 157 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.30 -0.23 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.87 -0.16 39 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.40 -0.24 39 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.88 -0.12 31 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.33 -0.25 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.91 -0.28 24 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.60 -0.15 31 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.16 -0.16 26 0 30 0
29JAN26 16.50 C 0.87 0.87 0.87 0.87 -0.12 27 1 1 +1
29JAN26 17.00 C 0.00 0.00 0.00 0.62 -0.11 27 0 2 0
29JAN26 17.50 C 0.40 0.40 0.40 0.44 -0.08 28 21 40 +21
29JAN26 18.00 C 0.32 0.32 0.29 0.30 -0.07 28 9 103 -5
29JAN26 18.50 C 0.21 0.21 0.21 0.19 -0.05 28 4 87 +4
29JAN26 19.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 88 0
29JAN26 19.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.34 -0.22 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.88 -0.26 27 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.40 -0.24 27 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.90 -0.16 23 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.49 -0.17 27 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.14 -0.16 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.67 -0.16 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.33 -0.15 26 0 1 0
26FEB26 16.50 C 0.00 0.00 0.00 1.05 -0.13 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.78 -0.10 26 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.62 -0.08 28 0 12 0
26FEB26 18.00 C 0.00 0.00 0.00 0.45 -0.07 28 0 15 0
26FEB26 18.50 C 0.00 0.00 0.00 0.32 -0.06 27 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.23 -0.04 28 0 49 0
26FEB26 19.50 C 0.00 0.00 0.00 0.16 -0.02 28 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.85 -0.21 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.63 -0.18 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.35 -0.21 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.12 -0.18 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.85 -0.30 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.37 -0.19 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.88 -0.25 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.39 -0.19 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.91 -0.19 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.53 -0.15 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.88 -0.26 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.40 -0.34 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.95 -0.24 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.54 -0.27 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.16 -0.19 25 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.85 -0.15 27 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.53 -0.14 27 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.25 -0.14 28 0 28 0
30MAR26 17.00 C 0.00 0.00 0.00 1.01 -0.13 28 0 141 0
30MAR26 17.50 C 0.00 0.00 0.00 0.81 -0.10 28 0 163 0
30MAR26 18.00 C 0.63 0.63 0.63 0.65 -0.09 28 2 125 +2
30MAR26 18.50 C 0.00 0.00 0.00 0.50 -0.09 28 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.39 -0.07 29 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.29 -0.06 28 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.22 -0.04 28 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 7.00 -0.15 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.42 -0.25 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.00 -0.17 30 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.46 -0.15 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.02 -0.17 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.56 -0.18 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.06 -0.25 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.69 -0.16 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.23 -0.18 25 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.96 -0.06 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.52 -0.15 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.21 -0.14 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.92 -0.13 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.66 -0.12 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.42 -0.11 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.21 -0.10 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.03 -0.09 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.87 -0.08 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.76 -0.06 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.63 -0.04 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.52 -0.07 28 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.36 -0.05 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.24 -0.04 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.64 -0.14 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.27 -0.07 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.75 -0.19 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.31 -0.14 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.99 -0.16 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.60 -0.22 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.29 -0.22 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.10 -0.13 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.83 -0.14 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.61 -0.13 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.42 -0.12 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.22 -0.11 28 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 1.06 -0.10 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.90 -0.11 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.78 -0.09 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.66 -0.09 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.48 -0.07 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.34 -0.06 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.69 -0.18 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.27 -0.19 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.89 -0.18 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.53 -0.16 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.18 -0.17 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.87 -0.16 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.57 -0.16 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.31 -0.15 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.06 -0.14 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.84 -0.13 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.64 -0.11 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.45 -0.12 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.28 -0.11 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.14 -0.10 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.00 -0.10 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.89 -0.08 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.68 -0.07 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.52 -0.06 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.40 -0.05 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.30 -0.05 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
TOTAL CALL 64 5,912 +21
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 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 44 0 98 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 63 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 38 0
30DEC25 15.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 139 0
30DEC25 16.00 P 0.14 0.14 0.13 0.13 +0.03 27 24 253 +24
30DEC25 16.50 P 0.31 0.34 0.29 0.29 +0.06 27 24 653 +10
30DEC25 17.00 P 0.00 0.00 0.00 0.54 +0.10 27 0 350 0
30DEC25 17.50 P 0.00 0.00 0.00 0.89 +0.13 28 0 360 0
30DEC25 18.00 P 0.00 0.00 0.00 1.31 +0.16 30 0 2,396 0
30DEC25 18.50 P 0.00 0.00 0.00 1.78 +0.18 34 0 109 0
30DEC25 19.00 P 0.00 0.00 0.00 2.28 +0.19 41 0 82 0
30DEC25 19.50 P 0.00 0.00 0.00 2.79 +0.26 48 0 51 -8
30DEC25 20.00 P 0.00 0.00 0.00 3.29 +0.17 54 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.27 +0.21 61 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.27 +0.24 71 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.27 +0.21 80 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.27 +0.21 88 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.27 +0.20 96 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.27 +0.21 104 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.23 +0.19 95 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.27 +0.07 118 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 13.00 P 0.02 0.02 0.02 0.01 0.00 32 15 17 +15
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 26 0
29JAN26 14.50 P 0.07 0.08 0.07 0.06 +0.01 28 2 35 +2
29JAN26 15.00 P 0.12 0.14 0.12 0.12 +0.02 28 2 119 +2
29JAN26 15.50 P 0.00 0.00 0.00 0.21 +0.03 28 0 94 0
29JAN26 16.00 P 0.36 0.38 0.34 0.35 +0.06 28 32 183 +1
29JAN26 16.50 P 0.56 0.59 0.54 0.54 +0.07 28 22 91 0
29JAN26 17.00 P 0.85 0.85 0.85 0.80 +0.09 28 1 274 0
29JAN26 17.50 P 0.00 0.00 0.00 1.12 +0.13 29 0 122 0
29JAN26 18.00 P 0.00 0.00 0.00 1.49 +0.13 30 0 71 0
29JAN26 18.50 P 0.00 0.00 0.00 1.90 +0.15 31 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 2.35 +0.24 33 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.79 +0.14 32 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 3.31 +0.19 38 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.27 +0.12 41 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.31 +0.13 52 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.29 +0.20 56 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.29 +0.07 62 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.29 +0.16 68 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.29 +0.09 73 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.29 +0.19 78 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.29 +0.07 82 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 12 0
26FEB26 14.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
26FEB26 14.50 P 0.13 0.13 0.13 0.12 +0.02 28 1 9 +1
26FEB26 15.00 P 0.00 0.00 0.00 0.20 +0.03 27 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.32 +0.05 28 0 18 0
26FEB26 16.00 P 0.50 0.50 0.50 0.48 +0.06 28 2 23 +2
26FEB26 16.50 P 0.00 0.00 0.00 0.69 +0.08 28 0 120 0
26FEB26 17.00 P 1.00 1.00 1.00 0.95 +0.10 28 1 116 +1
26FEB26 17.50 P 0.00 0.00 0.00 1.26 +0.12 28 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.61 +0.14 29 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.00 +0.15 30 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.42 +0.23 30 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.86 +0.16 31 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.31 +0.19 32 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.35 +0.20 41 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.31 +0.13 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.29 +0.12 47 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.29 +0.07 52 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.29 +0.16 56 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.29 +0.09 61 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.29 +0.14 65 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.29 +0.07 69 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 37 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 27 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 7 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 0.00 28 0 5 0
30MAR26 14.00 P 0.14 0.14 0.14 0.13 +0.01 28 1 19 +1
30MAR26 14.50 P 0.00 0.00 0.00 0.21 +0.02 28 0 8 0
30MAR26 15.00 P 0.00 0.00 0.00 0.32 +0.03 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.46 +0.04 28 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.64 +0.06 28 0 103 0
30MAR26 16.50 P 0.00 0.00 0.00 0.86 +0.07 29 0 1,000 0
30MAR26 17.00 P 0.00 0.00 0.00 1.11 +0.09 28 0 132 0
30MAR26 17.50 P 0.00 0.00 0.00 1.43 +0.12 29 0 161 0
30MAR26 18.00 P 0.00 0.00 0.00 1.76 +0.12 29 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.13 +0.12 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.53 +0.13 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.96 +0.22 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.41 +0.19 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.35 +0.20 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.38 +0.20 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.29 +0.10 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.29 +0.07 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.29 +0.07 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.29 +0.07 53 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.31 +0.09 58 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.29 +0.07 60 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 0.02 +0.01 31 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 0.00 28 0 105 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.43 +0.03 28 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.59 +0.06 29 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.76 +0.06 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.94 +0.03 28 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 1.20 +0.10 29 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.47 +0.09 29 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 1.75 +0.09 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.08 +0.11 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.42 +0.12 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.79 +0.12 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.19 +0.14 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.60 +0.15 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.44 +0.12 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.41 +0.23 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.34 +0.15 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.29 +0.07 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.32 +0.10 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.29 +0.07 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.31 +0.09 47 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.29 +0.07 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 +0.01 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 +0.01 28 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.52 +0.03 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.66 +0.02 27 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.83 +0.04 27 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 1.03 +0.05 27 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 1.25 +0.05 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.58 +0.16 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.77 +0.08 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.07 +0.10 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.42 +0.13 28 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.77 +0.13 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.20 +0.21 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.49 +0.13 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.89 +0.14 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.70 +0.16 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.62 +0.23 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.45 +0.18 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.39 +0.12 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.32 +0.10 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.29 +0.07 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.31 +0.09 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.29 +0.07 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.41 +0.01 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.68 +0.02 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.84 +0.03 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.03 +0.03 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.24 +0.05 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.47 +0.05 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.72 +0.06 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.00 +0.07 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.29 +0.08 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.60 +0.08 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.93 +0.09 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.28 +0.09 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.64 +0.10 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.03 +0.12 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.82 +0.13 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.66 +0.14 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.53 +0.14 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.44 +0.16 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.36 +0.14 28 0 0 0
TOTAL PUT 127 8,365 +51
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$ 6.77
30DEC25 2.70 C 0.00 0.00 0.00 4.07 +0.16 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.97 +0.15 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.88 +0.16 154 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.78 +0.16 147 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.68 +0.16 141 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.58 +0.16 135 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.48 +0.16 129 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.38 +0.16 124 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.28 +0.16 118 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.18 +0.16 113 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.08 +0.16 108 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.98 +0.16 103 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.88 +0.16 98 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.78 +0.16 93 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.68 +0.16 89 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.58 +0.16 84 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.48 +0.16 80 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.38 +0.16 75 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.28 +0.16 71 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.18 +0.16 67 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.08 +0.16 63 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.98 +0.16 59 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.88 +0.16 55 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.78 +0.16 51 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.53 +0.16 42 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.27 +0.15 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.06 +0.18 51 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.81 +0.19 41 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.55 +0.13 27 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.36 +0.10 30 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.21 +0.07 30 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.11 +0.04 31 0 207 0
30DEC25 7.25 C 0.00 0.00 0.00 0.06 +0.03 33 0 34 0
30DEC25 7.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 773 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 372 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.08 +0.16 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.99 +0.16 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.88 +0.12 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.78 +0.16 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.53 +0.16 0 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.29 +0.17 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.06 +0.16 28 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.82 +0.14 25 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.62 +0.12 27 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.45 +0.10 28 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.31 +0.08 28 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.21 +0.06 29 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.14 +0.05 30 0 241 0
29JAN26 7.50 C 0.00 0.00 0.00 0.09 +0.03 31 0 240 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 +0.02 30 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.13 - 49 0 0 -
26FEB26 4.80 C 0.00 0.00 0.00 2.03 +0.20 46 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.93 +0.17 44 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.83 +0.19 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.55 +0.17 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.30 +0.16 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.09 +0.17 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.88 +0.12 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.68 +0.12 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.52 +0.11 27 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.38 +0.08 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.27 +0.07 27 0 3 0
26FEB26 7.25 C 0.00 0.00 0.00 0.19 +0.04 28 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.09 +0.03 29 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.97 +0.15 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.88 +0.14 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.78 +0.13 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.68 +0.14 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.59 +0.17 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.50 +0.18 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.38 +0.13 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.29 +0.17 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.18 +0.16 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.08 +0.15 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.98 +0.15 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.90 +0.18 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.80 +0.16 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.70 +0.12 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.59 +0.15 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.51 +0.18 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.40 +0.17 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.33 +0.20 41 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.21 +0.16 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.13 +0.17 37 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.03 +0.18 35 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.93 +0.17 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.83 +0.17 30 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.58 +0.19 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.37 +0.13 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.13 +0.15 27 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.96 +0.17 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.74 +0.12 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.58 +0.10 27 0 130 0
30MAR26 6.75 C 0.00 0.00 0.00 0.45 +0.09 27 0 130 0
30MAR26 7.00 C 0.34 0.34 0.34 0.34 +0.07 27 4 4 +4
30MAR26 7.25 C 0.00 0.00 0.00 0.26 +0.06 28 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.19 +0.04 28 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.64 +0.18 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.54 +0.17 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.44 +0.16 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.35 +0.18 23 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.25 +0.17 18 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.16 +0.18 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.08 +0.19 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.98 +0.18 28 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.89 +0.18 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.68 +0.18 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.46 +0.15 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.26 +0.14 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.08 +0.14 28 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.91 +0.13 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.76 +0.11 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 +0.08 27 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.52 +0.08 28 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.42 +0.07 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 +0.06 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.27 +0.04 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.23 +0.05 29 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.18 +0.04 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 +0.02 29 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.30 +0.18 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.17 +0.15 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.09 +0.16 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.98 +0.14 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.89 +0.13 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.70 +0.16 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.50 +0.15 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.30 +0.14 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.13 +0.13 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.98 +0.13 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.85 +0.13 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 +0.09 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 +0.08 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.52 +0.08 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.45 +0.08 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 +0.07 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.31 +0.06 29 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 +0.06 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 +0.04 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 +0.04 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 +0.04 29 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 +0.03 29 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.20 - 29 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 2.11 +0.15 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.02 +0.15 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.94 +0.15 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.74 +0.15 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.55 +0.14 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.38 +0.14 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.22 +0.13 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.07 +0.12 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.94 +0.11 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 +0.11 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.72 +0.10 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.63 +0.10 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.54 +0.08 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.47 +0.08 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.40 +0.06 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.35 +0.06 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 +0.06 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 +0.05 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 +0.05 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 +0.04 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 +0.04 29 0 0 0
TOTAL CALL 4 3,414 +4
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 157 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 5.75 P 0.01 0.01 0.01 0.01 0.00 40 4 8 +4
30DEC25 6.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 20 0
30DEC25 6.25 P 0.00 0.00 0.00 0.04 -0.03 33 0 203 0
30DEC25 6.50 P 0.09 0.10 0.09 0.10 -0.05 34 19 290 0
30DEC25 6.75 P 0.00 0.00 0.00 0.20 -0.08 34 0 293 0
30DEC25 7.00 P 0.00 0.00 0.00 0.35 -0.11 34 0 209 0
30DEC25 7.25 P 0.00 0.00 0.00 0.54 -0.14 35 0 52 0
30DEC25 7.50 P 0.00 0.00 0.00 0.77 -0.15 40 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 1.01 -0.16 45 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 1.23 -0.19 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.51 -0.16 60 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.73 -0.19 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.01 -0.16 73 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.23 -0.19 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.50 -0.17 79 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.80 -0.12 106 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.01 -0.16 96 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29JAN26 6.00 P 0.06 0.06 0.06 0.05 -0.02 30 5 90 +1
29JAN26 6.25 P 0.00 0.00 0.00 0.10 -0.03 30 0 102 0
29JAN26 6.50 P 0.00 0.00 0.00 0.17 -0.06 30 0 89 0
29JAN26 6.75 P 0.00 0.00 0.00 0.28 -0.08 30 0 16 0
29JAN26 7.00 P 0.00 0.00 0.00 0.43 -0.10 31 0 98 0
29JAN26 7.25 P 0.00 0.00 0.00 0.61 -0.12 32 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.81 -0.14 33 0 223 0
29JAN26 7.75 P 0.00 0.00 0.00 1.04 -0.14 36 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.28 -0.15 39 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.51 -0.18 40 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.76 -0.16 45 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.01 -0.16 49 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.25 -0.17 50 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.50 -0.17 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.80 -0.12 70 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.01 -0.16 64 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 - 41 0 0 -
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.13 -0.05 28 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.22 -0.06 28 0 21 0
26FEB26 6.75 P 0.00 0.00 0.00 0.33 -0.08 28 0 3 0
26FEB26 7.00 P 0.00 0.00 0.00 0.48 -0.10 29 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.65 -0.11 30 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.84 -0.13 30 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.06 -0.14 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.29 -0.14 34 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.51 -0.18 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.76 -0.17 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.01 -0.16 41 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.29 -0.14 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.52 -0.16 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.80 -0.13 58 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.01 -0.16 53 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 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 53 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.18 -0.05 28 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.27 -0.05 28 0 148 0
30MAR26 6.75 P 0.00 0.00 0.00 0.39 -0.08 28 0 130 0
30MAR26 7.00 P 0.00 0.00 0.00 0.53 -0.10 29 0 50 0
30MAR26 7.25 P 0.00 0.00 0.00 0.70 -0.11 29 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.89 -0.08 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.09 -0.13 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.31 -0.15 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.55 -0.14 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.77 -0.18 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.02 -0.17 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.29 -0.14 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.52 -0.16 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.80 -0.13 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.01 -0.16 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 28 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.15 -0.03 28 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.22 -0.04 29 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.31 -0.04 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.41 -0.06 29 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.53 -0.06 29 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.66 -0.09 29 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.83 -0.09 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.00 -0.11 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.19 -0.12 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.38 -0.14 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.60 -0.14 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.83 -0.14 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.05 -0.14 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.29 -0.14 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.52 -0.16 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.80 -0.13 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.01 -0.16 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.34 -0.04 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 -0.04 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.55 -0.05 28 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 -0.07 29 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.83 -0.08 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.99 -0.10 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.17 -0.10 29 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.35 -0.11 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.54 -0.12 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.75 -0.13 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.95 -0.12 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.17 -0.13 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.38 -0.14 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.61 -0.14 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.83 -0.14 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.07 -0.14 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 - 29 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 -0.03 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 -0.04 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.53 -0.04 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.65 -0.04 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 -0.05 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.92 -0.07 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.08 -0.07 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.24 -0.08 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.42 -0.08 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.60 -0.10 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.79 -0.11 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.99 -0.11 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.20 -0.11 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.41 -0.12 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.63 -0.12 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.85 -0.13 29 0 0 0
TOTAL PUT 28 2,839 +5
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$ 190.40
30DEC25 100.00 C 0.00 0.00 0.00 90.57 +0.09 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 88.26 -0.60 119 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 85.58 +0.09 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 83.09 +0.09 74 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 80.59 +0.09 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 78.10 +0.10 70 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 75.60 +0.09 57 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 73.10 +0.09 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 70.61 +0.09 58 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 68.41 +0.39 95 0 90 0
30DEC25 125.00 C 0.00 0.00 0.00 65.62 +0.09 55 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 63.12 +0.09 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 60.63 +0.09 52 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 58.46 +0.42 81 0 199 0
30DEC25 135.00 C 0.00 0.00 0.00 55.98 +0.43 78 0 120 0
30DEC25 137.50 C 0.00 0.00 0.00 53.14 +0.08 41 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 50.65 +0.08 44 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 48.08 -0.03 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 46.07 +0.47 66 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 43.62 +0.49 64 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 40.51 -0.15 0 0 150 0
30DEC25 152.50 C 0.00 0.00 0.00 38.80 +0.59 61 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 36.37 +0.29 59 0 22 0
30DEC25 157.50 C 0.00 0.00 0.00 34.41 +0.02 64 0 25 0
30DEC25 160.00 C 0.00 0.00 0.00 31.74 +0.34 57 0 30 0
30DEC25 162.50 C 0.00 0.00 0.00 29.32 +0.62 54 0 122 0
30DEC25 165.00 C 0.00 0.00 0.00 26.79 +0.85 50 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 24.86 -0.08 52 0 122 0
30DEC25 170.00 C 0.00 0.00 0.00 21.46 -0.62 38 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 19.88 +0.03 44 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 18.41 +0.79 48 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 16.01 +0.23 44 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 14.62 +0.50 47 0 16 0
30DEC25 182.50 C 9.56 9.59 9.56 12.15 -0.26 42 48 49 +47
30DEC25 185.00 C 8.85 11.70 8.10 10.87 -0.23 43 354 367 +336
30DEC25 187.50 C 8.55 10.81 7.01 9.60 +0.03 44 411 287 +186
30DEC25 190.00 C 7.80 9.42 5.90 8.39 -0.01 45 1,130 1,131 +535
30DEC25 192.50 C 6.65 8.12 5.00 7.20 0.00 45 426 280 +71
30DEC25 195.00 C 5.29 6.74 4.20 6.09 -0.08 44 428 828 +80
30DEC25 197.50 C 5.50 5.60 3.78 5.23 -0.03 45 265 197 -50
30DEC25 200.00 C 4.30 5.20 3.18 4.40 -0.06 45 956 2,108 +446
30DEC25 205.00 C 3.08 3.33 2.07 3.06 -0.09 45 353 1,644 +148
30DEC25 210.00 C 1.77 2.42 1.48 2.05 -0.11 44 1,518 1,915 +566
30DEC25 215.00 C 1.50 1.86 1.12 1.34 -0.20 44 428 798 -101
30DEC25 220.00 C 0.85 1.25 0.70 0.85 -0.16 44 143 2,192 +20
30DEC25 225.00 C 0.65 0.84 0.50 0.53 -0.12 44 176 1,005 -3
30DEC25 230.00 C 0.50 0.57 0.37 0.32 -0.08 44 374 1,322 +48
30DEC25 235.00 C 0.29 0.43 0.27 0.19 -0.06 44 32 1,458 -7
30DEC25 240.00 C 0.28 0.38 0.21 0.11 -0.04 44 140 611 -19
30DEC25 245.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 656 0
30DEC25 250.00 C 0.16 0.18 0.16 0.04 -0.01 45 23 1,429 +15
30DEC25 255.00 C 0.10 0.10 0.10 0.02 -0.01 44 1 338 0
30DEC25 260.00 C 0.10 0.10 0.10 0.01 -0.01 44 1 706 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,912 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 292 0
30DEC25 275.00 C 0.07 0.08 0.07 0.01 0.00 51 11 663 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,129 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 163 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 517 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 74 0
30DEC25 300.00 C 0.06 0.06 0.06 0.01 0.00 62 51 1,401 +27
30DEC25 310.00 C 0.00 0.00 0.00 0.01 0.00 66 0 562 0
30DEC25 320.00 C 0.00 0.00 0.00 0.01 0.00 70 0 166 0
30DEC25 330.00 C 0.00 0.00 0.00 0.01 0.00 74 0 122 0
30DEC25 340.00 C 0.00 0.00 0.00 0.01 0.00 78 0 104 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 88 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 111 0 7 0
29JAN26 140.00 C 0.00 0.00 0.00 52.23 +0.89 59 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 49.41 +0.71 52 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 47.44 +0.99 55 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 45.20 +2.07 55 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 42.99 +1.18 54 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 40.67 +0.86 53 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 38.47 +1.95 52 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 35.55 +0.67 46 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 34.47 +1.06 53 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 32.27 +1.80 51 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 30.31 +0.90 51 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 28.24 +0.91 50 0 30 0
29JAN26 170.00 C 0.00 0.00 0.00 25.93 +0.97 47 0 1 0
29JAN26 172.50 C 0.00 0.00 0.00 24.68 +0.99 49 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 22.94 +0.92 49 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 20.06 -0.65 44 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 18.74 -0.46 45 0 120 0
29JAN26 182.50 C 15.07 15.40 14.94 17.55 +0.12 46 48 48 +48
29JAN26 185.00 C 13.80 16.96 13.32 16.12 -0.15 46 251 242 +196
29JAN26 187.50 C 14.23 16.13 12.00 14.98 +0.25 46 744 693 +654
29JAN26 190.00 C 13.73 14.84 11.11 13.77 +0.29 46 209 196 +121
29JAN26 192.50 C 10.30 13.60 10.30 12.62 +0.22 47 438 302 +222
29JAN26 195.00 C 10.39 12.49 9.57 11.50 +0.04 46 245 486 +135
29JAN26 197.50 C 10.57 10.87 10.57 10.49 +0.29 46 67 292 +2
29JAN26 200.00 C 9.10 9.94 7.60 9.62 +0.33 47 196 715 +86
29JAN26 205.00 C 7.57 8.55 7.00 8.07 +0.22 47 116 353 +50
29JAN26 210.00 C 6.06 7.00 5.88 6.60 +0.10 47 134 329 -42
29JAN26 215.00 C 5.04 5.15 5.04 5.35 +0.04 47 4 444 +3
29JAN26 220.00 C 4.00 5.00 3.60 4.30 -0.05 47 1,930 2,347 +979
29JAN26 225.00 C 4.20 4.20 4.20 3.44 -0.04 47 5 457 0
29JAN26 230.00 C 2.29 2.45 2.29 2.73 -0.04 47 38 395 -6
29JAN26 235.00 C 1.98 2.85 1.98 2.15 -0.04 47 47 487 0
29JAN26 240.00 C 1.96 2.20 1.83 1.69 -0.03 47 75 814 +5
29JAN26 245.00 C 1.34 1.80 1.34 1.32 -0.02 47 3 55 0
29JAN26 250.00 C 1.20 1.47 1.15 1.02 -0.02 47 100 245 +13
29JAN26 255.00 C 1.22 1.22 1.19 0.79 -0.02 47 4 1,363 -1
29JAN26 260.00 C 0.00 0.00 0.00 0.60 -0.02 47 0 644 0
29JAN26 265.00 C 0.00 0.00 0.00 0.46 -0.02 47 0 312 0
29JAN26 270.00 C 0.65 0.65 0.65 0.35 -0.01 47 1 735 0
29JAN26 275.00 C 0.00 0.00 0.00 0.27 -0.01 47 0 384 0
29JAN26 280.00 C 0.54 0.60 0.54 0.20 -0.01 47 16 162 +16
29JAN26 285.00 C 0.54 0.54 0.54 0.15 -0.01 46 1 335 -1
29JAN26 290.00 C 0.37 0.37 0.37 0.11 -0.01 46 30 316 +30
29JAN26 295.00 C 0.00 0.00 0.00 0.09 0.00 47 0 38 0
29JAN26 300.00 C 0.00 0.00 0.00 0.07 0.00 47 0 224 0
29JAN26 310.00 C 0.00 0.00 0.00 0.04 0.00 47 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.02 0.00 47 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 51 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 61 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 65 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 68 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 70 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 73 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 76 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 53.30 +0.58 53 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 51.03 -0.17 52 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 48.78 +0.65 51 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 46.58 +0.94 51 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 44.30 +0.71 50 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 42.27 +0.13 50 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 39.78 -0.35 47 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 37.98 +0.33 48 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 35.59 -0.82 46 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 34.72 +2.27 50 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 32.42 +0.81 48 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 29.21 +0.26 42 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 27.55 -0.75 43 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 26.63 +0.95 45 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 24.56 +0.42 44 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 22.94 -1.07 43 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 22.86 +0.93 48 0 579 0
26FEB26 182.50 C 18.45 18.45 18.45 20.18 -0.89 44 3 3 +3
26FEB26 185.00 C 17.03 20.05 16.75 20.05 +0.73 47 94 94 +94
26FEB26 187.50 C 17.67 17.67 15.77 18.28 +0.35 46 100 160 +88
26FEB26 190.00 C 16.37 17.92 14.52 17.10 +0.62 46 385 315 +269
26FEB26 192.50 C 13.74 16.97 13.74 15.95 +0.65 46 583 475 +335
26FEB26 195.00 C 13.69 15.37 13.45 14.87 +0.50 46 276 387 +107
26FEB26 197.50 C 13.22 14.18 12.50 13.86 +0.29 46 197 321 +130
26FEB26 200.00 C 12.12 13.86 10.86 12.95 +0.31 46 280 411 +148
26FEB26 205.00 C 10.14 12.12 9.85 11.22 +0.32 46 199 493 +76
26FEB26 210.00 C 9.45 10.00 7.80 9.69 +0.49 47 760 1,486 +77
26FEB26 215.00 C 7.83 8.76 7.83 8.27 +0.28 47 221 252 -4
26FEB26 220.00 C 6.12 7.64 6.12 7.03 +0.27 46 12 1,012 0
26FEB26 225.00 C 6.40 6.40 6.40 5.95 +0.25 46 1 312 -1
26FEB26 230.00 C 5.02 5.30 5.02 5.02 +0.23 46 2 776 +1
26FEB26 235.00 C 0.00 0.00 0.00 4.21 +0.20 46 0 151 0
26FEB26 240.00 C 0.00 0.00 0.00 3.53 +0.19 46 0 536 0
26FEB26 245.00 C 0.00 0.00 0.00 2.95 +0.17 46 0 212 0
26FEB26 250.00 C 0.00 0.00 0.00 2.45 +0.15 46 0 229 0
26FEB26 255.00 C 0.00 0.00 0.00 2.04 +0.14 46 0 48 0
26FEB26 260.00 C 2.43 2.43 2.43 1.69 +0.12 46 1 210 0
26FEB26 265.00 C 0.00 0.00 0.00 1.39 +0.10 46 0 20 0
26FEB26 270.00 C 0.00 0.00 0.00 1.15 +0.10 46 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.94 +0.08 46 0 30 0
26FEB26 280.00 C 1.45 1.45 1.45 0.77 +0.07 46 4 107 +2
26FEB26 285.00 C 0.00 0.00 0.00 0.63 +0.06 46 0 30 0
26FEB26 290.00 C 1.25 1.25 1.25 0.52 +0.06 46 3 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.42 +0.04 46 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.34 +0.04 46 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.22 +0.02 46 0 4 0
26FEB26 320.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.04 0.00 46 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.02 0.00 47 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 46 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 49 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 52 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 56 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 61 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 92.46 +0.68 72 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 89.00 +0.10 49 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 86.56 +0.10 49 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 85.12 +0.55 66 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 81.72 -1.56 49 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 79.31 +0.11 49 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 76.92 +0.58 49 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 74.55 +0.12 49 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 72.69 +0.01 55 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 70.90 -0.51 59 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 67.96 -0.67 53 0 1,296 0
30MAR26 127.50 C 0.00 0.00 0.00 65.17 -0.61 48 0 120 0
30MAR26 130.00 C 0.00 0.00 0.00 63.73 +0.98 54 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 61.47 +0.76 53 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 59.15 +0.91 52 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 56.95 +0.46 52 0 0 0
30MAR26 140.00 C 49.97 49.97 49.97 55.07 +0.84 53 7 0 -7
30MAR26 142.50 C 0.00 0.00 0.00 52.93 -0.25 52 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 50.83 +0.66 52 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 48.78 +0.51 51 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 46.77 -0.28 51 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 44.80 +0.37 51 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 42.89 +1.01 50 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 40.99 +0.77 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 39.20 +0.39 50 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 37.42 +0.45 50 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 35.92 +1.03 50 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 34.77 +0.66 52 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 32.60 +1.62 50 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 31.13 +1.63 50 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 28.61 +0.05 47 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 28.20 +1.01 50 0 0 0
30MAR26 180.00 C 23.00 23.00 23.00 27.19 +1.39 51 1 233 +1
30MAR26 182.50 C 21.89 21.89 21.89 25.83 +0.95 50 30 30 +30
30MAR26 185.00 C 0.00 0.00 0.00 23.09 -0.56 47 0 150 0
30MAR26 187.50 C 20.00 21.02 20.00 22.66 +0.35 49 35 126 +35
30MAR26 190.00 C 21.33 21.77 21.33 21.58 +0.41 49 69 142 +34
30MAR26 192.50 C 19.26 21.43 19.26 20.49 +0.65 49 100 150 +99
30MAR26 195.00 C 19.79 20.42 19.33 19.45 +0.54 49 89 179 +56
30MAR26 197.50 C 18.41 18.45 18.41 18.40 +0.47 49 44 74 +14
30MAR26 200.00 C 16.62 17.70 16.41 17.52 +0.52 49 102 222 +69
30MAR26 205.00 C 15.08 15.69 14.98 15.71 +0.35 49 77 188 +30
30MAR26 210.00 C 13.46 14.26 11.92 13.96 +0.14 49 234 351 +191
30MAR26 215.00 C 12.05 12.75 11.51 12.53 +0.25 49 193 232 -36
30MAR26 220.00 C 11.50 11.89 11.40 11.12 +0.24 49 93 670 -89
30MAR26 225.00 C 9.96 10.50 9.02 9.85 +0.23 49 51 2,741 +45
30MAR26 230.00 C 0.00 0.00 0.00 8.71 +0.22 49 0 1,434 0
30MAR26 235.00 C 7.99 8.45 7.99 7.68 +0.20 49 3 1,301 +1
30MAR26 240.00 C 7.50 7.83 7.00 6.77 +0.20 49 1,316 1,360 +1,226
30MAR26 245.00 C 0.00 0.00 0.00 5.96 +0.19 49 0 372 0
30MAR26 250.00 C 6.50 6.50 6.50 5.23 +0.17 49 2 2,345 0
30MAR26 255.00 C 6.11 6.11 6.11 4.59 +0.16 49 30 5,860 0
30MAR26 260.00 C 0.00 0.00 0.00 4.02 +0.15 49 0 655 0
30MAR26 265.00 C 4.93 4.93 4.93 3.52 +0.14 49 60 171 0
30MAR26 270.00 C 4.26 4.26 4.26 3.08 +0.13 49 10 421 +10
30MAR26 275.00 C 0.00 0.00 0.00 2.69 +0.12 49 0 123 0
30MAR26 280.00 C 3.50 3.79 3.50 2.35 +0.11 49 7 9,060 -5
30MAR26 285.00 C 0.00 0.00 0.00 2.04 +0.09 49 0 91 0
30MAR26 290.00 C 0.00 0.00 0.00 1.78 +0.09 49 0 41 0
30MAR26 295.00 C 0.00 0.00 0.00 1.55 +0.08 49 0 27 0
30MAR26 300.00 C 2.50 2.80 2.50 1.35 +0.11 49 212 729 +154
30MAR26 310.00 C 2.18 2.20 2.18 1.02 +0.09 49 30 76 +10
30MAR26 320.00 C 0.00 0.00 0.00 0.74 +0.04 49 0 6 0
30MAR26 330.00 C 1.30 1.30 1.30 0.58 +0.06 49 3 723 0
30MAR26 340.00 C 0.00 0.00 0.00 0.43 +0.04 49 0 86 0
30MAR26 350.00 C 0.00 0.00 0.00 0.31 +0.02 49 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 0.23 +0.02 48 0 60 0
30MAR26 370.00 C 0.00 0.00 0.00 0.18 +0.02 49 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 0.13 +0.01 49 0 60 0
30MAR26 390.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 150 0
30MAR26 400.00 C 0.72 0.72 0.72 0.07 0.00 48 30 34 +30
30MAR26 410.00 C 0.00 0.00 0.00 0.05 0.00 48 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 100.00 C 0.00 0.00 0.00 92.46 +0.68 51 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 89.87 -1.25 47 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 87.51 -0.94 47 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 85.18 +0.01 47 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 82.87 -0.41 47 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 80.57 +0.22 47 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 78.30 +0.01 47 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 76.07 -0.54 47 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 73.84 -1.08 47 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 71.65 +0.01 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 69.52 -0.96 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 67.39 +1.61 47 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 65.29 +1.55 47 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 63.24 -0.49 47 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 61.24 -0.29 47 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 59.25 +0.89 47 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 57.30 -1.05 47 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 55.40 +0.15 47 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 53.54 +0.06 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 52.53 +0.78 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 50.72 +1.95 49 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 48.95 +0.19 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 47.16 +0.95 49 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 45.56 +0.27 49 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 43.93 +1.13 49 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 42.17 +0.29 48 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 40.63 +0.54 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 39.13 +0.74 48 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 37.86 +0.54 48 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 36.46 +0.63 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 35.10 +0.78 49 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 33.79 +0.80 48 0 0 0
29JUN26 180.00 C 31.73 31.73 31.73 32.87 +1.14 49 3 7 +3
29JUN26 182.50 C 0.00 0.00 0.00 30.68 +0.23 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 29.44 +0.27 47 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 28.88 +0.98 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 27.68 +0.88 48 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 26.91 +2.69 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 25.73 +1.52 48 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 24.69 +1.12 48 0 0 0
29JUN26 200.00 C 23.30 23.82 21.59 23.71 +1.21 48 51 1,437 +37
29JUN26 205.00 C 0.00 0.00 0.00 21.87 +1.18 48 0 56 0
29JUN26 210.00 C 20.60 20.76 20.60 20.13 +1.20 48 32 351 +2
29JUN26 215.00 C 19.45 19.45 19.21 18.40 +1.19 48 74 396 +60
29JUN26 220.00 C 16.80 17.80 16.80 16.96 +1.15 48 60 1,427 +31
29JUN26 225.00 C 0.00 0.00 0.00 15.58 +1.16 48 0 299 0
29JUN26 230.00 C 14.38 15.78 14.38 14.21 +1.15 48 33 1,193 -1
29JUN26 235.00 C 0.00 0.00 0.00 13.05 +1.06 48 0 99 0
29JUN26 240.00 C 0.00 0.00 0.00 11.99 +1.07 48 0 2,131 0
29JUN26 245.00 C 0.00 0.00 0.00 10.93 +1.08 48 0 399 0
29JUN26 250.00 C 11.52 11.52 11.52 9.96 +0.94 48 30 107 0
29JUN26 255.00 C 0.00 0.00 0.00 9.17 +0.95 48 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 8.39 +0.96 48 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 7.61 +0.87 48 0 46 0
29JUN26 270.00 C 0.00 0.00 0.00 6.96 +0.80 48 0 13 0
29JUN26 275.00 C 0.00 0.00 0.00 6.40 +0.82 48 0 32 0
29JUN26 280.00 C 0.00 0.00 0.00 5.83 +0.82 48 0 2 0
29JUN26 285.00 C 0.00 0.00 0.00 5.27 +0.70 48 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 4.83 +0.66 48 0 494 0
29JUN26 295.00 C 0.00 0.00 0.00 4.44 +0.67 48 0 31 0
29JUN26 300.00 C 6.15 6.15 5.90 4.04 +0.67 47 150 1,684 +150
29JUN26 310.00 C 0.00 0.00 0.00 3.33 +0.52 48 0 22 0
29JUN26 320.00 C 0.00 0.00 0.00 2.80 +0.53 47 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 2.21 +0.33 47 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 1.87 +0.34 47 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.54 +0.32 47 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.28 +0.27 47 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.07 +0.27 47 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 0.87 +0.20 47 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.74 +0.19 47 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.61 +0.16 47 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 0.50 +0.13 47 0 60 0
29JUN26 420.00 C 0.00 0.00 0.00 0.43 +0.13 47 0 90 0
29JUN26 430.00 C 1.54 1.54 1.54 0.35 +0.10 47 30 90 +30
29JUN26 440.00 C 0.00 0.00 0.00 0.29 +0.09 47 0 120 0
29JUN26 450.00 C 0.00 0.00 0.00 0.24 +0.08 47 0 28 0
29SEP26 100.00 C 0.00 0.00 0.00 92.80 -0.12 47 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 90.52 -0.60 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 88.27 -0.18 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 86.07 +0.14 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 83.88 +0.15 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 81.69 +0.15 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 79.60 +0.16 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 77.52 +0.17 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 75.43 +0.16 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 73.38 +0.18 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 71.44 +0.26 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 69.50 +0.32 47 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 67.56 +0.31 47 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 65.65 +0.27 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 63.84 +0.59 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 62.07 +0.64 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 61.63 +0.89 50 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 59.79 +0.78 50 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 58.16 +1.08 50 0 92 0
29SEP26 147.50 C 0.00 0.00 0.00 55.22 +0.14 47 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 53.64 +0.22 47 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 53.27 +0.99 50 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 50.51 +0.33 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 48.94 -1.23 47 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 48.88 +1.44 50 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 46.15 -0.01 47 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 44.78 +0.32 47 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 43.41 -1.04 47 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 43.29 +1.16 49 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 40.70 -0.76 47 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 39.53 +0.37 47 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 38.35 +0.31 47 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 38.19 +0.16 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 36.01 +0.10 47 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 35.57 -0.01 48 0 3 0
29SEP26 187.50 C 0.00 0.00 0.00 34.69 +0.27 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 33.68 +0.62 49 0 64 0
29SEP26 192.50 C 0.00 0.00 0.00 31.72 +0.78 47 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 30.74 -0.19 47 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 30.66 +1.65 49 0 0 0
29SEP26 200.00 C 27.30 27.30 27.30 29.65 +1.98 49 10 248 0
29SEP26 205.00 C 27.90 27.90 27.90 27.71 +0.27 48 1 13 0
29SEP26 210.00 C 0.00 0.00 0.00 26.07 +0.26 48 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 24.44 +0.27 48 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 22.81 +0.28 48 0 61 0
29SEP26 225.00 C 0.00 0.00 0.00 21.36 +0.25 48 0 97 0
29SEP26 230.00 C 0.00 0.00 0.00 20.07 +0.26 48 0 1,112 0
29SEP26 235.00 C 0.00 0.00 0.00 18.78 +0.26 48 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 17.49 +0.26 48 0 217 0
29SEP26 245.00 C 0.00 0.00 0.00 16.37 +0.23 48 0 94 0
29SEP26 250.00 C 0.00 0.00 0.00 15.38 +0.23 48 0 446 0
29SEP26 255.00 C 16.04 16.04 16.00 14.40 +0.24 48 31 48 +22
29SEP26 260.00 C 0.00 0.00 0.00 13.41 +0.24 48 0 335 0
29SEP26 265.00 C 0.00 0.00 0.00 12.48 +0.20 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 11.75 +0.21 48 0 78 0
29SEP26 275.00 C 0.00 0.00 0.00 11.02 +0.21 48 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 10.29 +0.21 48 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 9.55 +0.21 48 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 8.93 +0.18 48 0 58 0
29SEP26 295.00 C 0.00 0.00 0.00 8.40 +0.18 48 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 7.87 +0.17 48 0 197 0
29SEP26 310.00 C 0.00 0.00 0.00 6.82 +0.37 48 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 5.99 +0.31 48 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 5.11 +0.15 47 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 4.40 +0.14 47 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.01 +0.23 48 0 161 0
29SEP26 360.00 C 0.00 0.00 0.00 3.52 +0.22 48 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 2.94 +0.11 47 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 2.61 +0.09 47 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.30 +0.02 47 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 1.99 +0.09 47 0 62 0
29SEP26 410.00 C 0.00 0.00 0.00 1.74 +0.01 47 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 1.55 +0.06 47 0 23 0
29SEP26 430.00 C 0.00 0.00 0.00 1.35 +0.06 47 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.16 +0.05 47 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 1.04 +0.04 47 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 93.75 +0.16 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 91.60 +0.17 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 89.47 +0.19 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 87.43 +0.19 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 85.40 +0.19 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 83.37 +0.20 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 81.36 +0.20 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 79.48 +0.23 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 77.60 +0.23 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 75.73 +0.23 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 73.86 +0.23 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 72.04 +0.26 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 70.33 +0.26 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 68.63 +0.26 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 66.93 +0.27 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 65.23 +0.26 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 63.55 +0.28 47 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 62.03 +0.29 47 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 60.51 +0.29 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 58.99 +0.29 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 57.48 +0.30 47 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 55.96 +0.30 47 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 54.51 +0.32 47 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 53.18 +0.57 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 51.85 +0.32 47 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 50.53 +0.76 47 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 49.20 +0.44 47 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 47.87 +0.38 47 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 46.55 +0.30 47 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 45.41 +0.37 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 44.28 +0.44 47 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 43.14 +0.51 47 0 0 0
30DEC26 180.00 C 40.99 40.99 40.99 42.01 +0.50 47 30 30 +30
30DEC26 182.50 C 0.00 0.00 0.00 40.91 +0.48 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 40.90 +2.46 49 0 1 0
30DEC26 187.50 C 0.00 0.00 0.00 38.77 +0.34 47 0 0 0
30DEC26 190.00 C 37.80 37.80 37.80 38.76 +0.70 49 3 3 +3
30DEC26 192.50 C 0.00 0.00 0.00 36.72 +0.25 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 35.77 +0.05 47 0 0 0
30DEC26 197.50 C 33.90 33.90 33.90 34.82 +0.26 47 1 1 +1
30DEC26 200.00 C 0.00 0.00 0.00 34.81 +0.50 48 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 31.99 -0.52 47 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 30.34 -0.54 47 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 28.80 -0.50 47 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 27.27 -0.45 47 0 0 0
30DEC26 225.00 C 27.20 27.20 27.20 25.74 -0.39 47 6 6 +6
30DEC26 230.00 C 24.52 25.55 23.50 25.08 +0.35 48 46 30 -10
30DEC26 235.00 C 0.00 0.00 0.00 23.83 +0.35 48 0 10 0
30DEC26 240.00 C 22.00 22.00 22.00 22.59 +0.36 48 10 20 +10
30DEC26 245.00 C 20.80 20.80 20.80 21.35 +0.36 48 5 15 +5
30DEC26 250.00 C 0.00 0.00 0.00 20.10 +0.36 48 0 83 0
30DEC26 255.00 C 0.00 0.00 0.00 19.08 +0.32 48 0 15 0
30DEC26 260.00 C 17.90 17.90 17.90 18.13 +0.32 48 10 15 +10
30DEC26 265.00 C 0.00 0.00 0.00 17.18 +0.33 48 0 54 0
30DEC26 270.00 C 0.00 0.00 0.00 16.24 +0.34 48 0 35 0
30DEC26 275.00 C 0.00 0.00 0.00 14.84 -0.11 47 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 14.06 -0.13 47 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 13.38 -0.11 47 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 12.70 -0.08 47 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 12.02 -0.06 47 0 0 0
30DEC26 300.00 C 12.02 13.15 12.02 11.34 -0.03 47 39 60 +20
30DEC26 310.00 C 0.00 0.00 0.00 10.15 +0.24 47 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 9.17 +0.25 47 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 8.20 +0.26 47 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 7.32 +0.20 47 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 6.64 +0.01 47 0 21 0
TOTAL CALL 18,575 102,502 +8,487
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 56 0 79 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC25 137.50 P 0.14 0.14 0.14 0.01 0.00 48 130 187 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
30DEC25 142.50 P 0.00 0.00 0.00 0.02 0.00 46 0 7 0
30DEC25 145.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 67 0
30DEC25 147.50 P 0.41 0.41 0.27 0.04 -0.02 44 72 91 +70
30DEC25 150.00 P 0.40 0.46 0.33 0.07 -0.02 45 118 171 +58
30DEC25 152.50 P 0.53 0.53 0.53 0.10 -0.04 44 10 40 +10
30DEC25 155.00 P 0.55 0.75 0.44 0.16 -0.05 44 227 257 +110
30DEC25 157.50 P 0.00 0.00 0.00 0.24 -0.07 44 0 53 0
30DEC25 160.00 P 0.90 1.02 0.60 0.35 -0.09 44 137 609 +1
30DEC25 162.50 P 0.95 1.33 0.80 0.51 -0.11 44 43 110 +5
30DEC25 165.00 P 1.35 1.65 0.80 0.70 -0.16 44 127 221 +33
30DEC25 167.50 P 0.00 0.00 0.00 0.97 -0.17 44 0 112 0
30DEC25 170.00 P 1.83 2.75 1.42 1.32 -0.19 44 263 1,025 +36
30DEC25 172.50 P 2.55 2.90 1.80 1.73 -0.25 44 94 159 +84
30DEC25 175.00 P 2.81 3.80 2.40 2.23 -0.29 45 211 431 +48
30DEC25 177.50 P 3.30 4.79 2.60 2.87 -0.30 45 138 265 +50
30DEC25 180.00 P 3.95 5.67 3.18 3.60 -0.35 45 252 1,082 -40
30DEC25 182.50 P 5.50 6.78 3.90 4.43 -0.37 45 313 918 +117
30DEC25 185.00 P 6.10 7.98 4.90 5.20 -0.62 43 1,382 2,470 +1,183
30DEC25 187.50 P 7.07 9.13 5.67 6.42 -0.53 44 649 367 +135
30DEC25 190.00 P 9.31 10.03 6.93 7.41 -0.70 43 1,090 1,791 +219
30DEC25 192.50 P 9.38 11.50 7.98 9.01 -0.40 45 283 574 +72
30DEC25 195.00 P 11.59 13.00 9.76 10.64 -0.36 46 553 2,154 +223
30DEC25 197.50 P 13.00 13.00 11.00 11.65 -0.85 42 43 1,922 -13
30DEC25 200.00 P 15.50 17.56 12.31 14.01 -0.40 46 490 4,090 -28
30DEC25 205.00 P 18.78 18.78 15.50 17.26 -0.91 44 11 2,359 0
30DEC25 210.00 P 25.00 25.20 20.38 20.67 -0.32 38 693 3,635 -540
30DEC25 215.00 P 27.00 31.00 25.78 25.78 -0.52 45 47 2,074 -21
30DEC25 220.00 P 32.80 35.00 31.00 31.08 +0.28 54 127 1,808 -93
30DEC25 225.00 P 0.00 0.00 0.00 35.24 +0.54 50 0 1,415 0
30DEC25 230.00 P 45.10 45.10 39.90 39.72 -0.72 44 225 986 -50
30DEC25 235.00 P 45.00 45.00 43.27 44.63 -1.48 44 54 1,435 0
30DEC25 240.00 P 0.00 0.00 0.00 49.60 -0.77 0 6 134 0
30DEC25 245.00 P 54.00 54.00 54.00 54.60 -1.20 0 12 233 -77
30DEC25 250.00 P 62.00 62.00 62.00 61.39 +0.39 89 6 338 -150
30DEC25 255.00 P 0.00 0.00 0.00 64.60 -2.04 0 0 44 0
30DEC25 260.00 P 0.00 0.00 0.00 69.60 -0.10 0 0 130 0
30DEC25 265.00 P 0.00 0.00 0.00 74.60 -2.10 0 0 996 -3
30DEC25 270.00 P 0.00 0.00 0.00 79.60 -1.98 0 0 300 0
30DEC25 275.00 P 0.00 0.00 0.00 84.60 -2.51 0 0 500 0
30DEC25 280.00 P 0.00 0.00 0.00 89.60 -1.49 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 94.60 -0.18 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 99.60 -3.09 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 104.60 -1.06 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 109.60 -1.18 0 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 119.60 -0.10 0 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 129.60 -1.45 0 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 139.60 -0.10 0 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 149.60 -0.10 0 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 159.60 -1.57 0 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 169.60 -0.10 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 179.60 -1.45 0 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 189.60 -1.45 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 199.60 -1.45 0 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 209.60 -1.45 0 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 219.60 -1.45 0 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 229.60 -1.45 0 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 239.60 -1.45 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 249.60 -1.45 0 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 259.60 -1.45 0 0 0 0
29JAN26 140.00 P 1.02 1.02 1.00 0.40 -0.03 46 2 34 +2
29JAN26 142.50 P 0.00 0.00 0.00 0.52 -0.04 46 0 1 0
29JAN26 145.00 P 1.36 1.36 1.36 0.67 -0.05 46 30 1,030 +30
29JAN26 147.50 P 0.00 0.00 0.00 0.88 -0.03 47 0 0 0
29JAN26 150.00 P 1.70 2.00 1.48 1.09 -0.04 47 81 703 +40
29JAN26 152.50 P 0.00 0.00 0.00 1.37 -0.04 47 0 2 0
29JAN26 155.00 P 2.00 2.03 2.00 1.66 -0.05 47 15 26 +15
29JAN26 157.50 P 2.36 2.36 2.36 2.05 -0.05 47 1 1 +1
29JAN26 160.00 P 3.33 3.60 2.52 2.43 -0.06 47 58 112 +26
29JAN26 162.50 P 3.85 4.00 3.85 2.94 -0.07 47 17 90 +17
29JAN26 165.00 P 4.10 4.45 3.50 3.46 -0.07 47 58 103 +30
29JAN26 167.50 P 4.10 4.10 4.10 4.09 -0.08 47 1 505 0
29JAN26 170.00 P 5.64 6.14 4.66 4.76 -0.08 47 55 1,615 +46
29JAN26 172.50 P 5.76 6.63 5.76 5.49 -0.11 47 163 170 +102
29JAN26 175.00 P 6.50 7.46 5.88 6.26 -0.19 47 182 1,273 +104
29JAN26 177.50 P 8.93 8.93 6.67 7.10 -0.20 47 6 188 0
29JAN26 180.00 P 8.20 9.80 7.35 8.00 -0.35 46 897 1,635 +768
29JAN26 182.50 P 9.94 11.19 9.63 9.02 -0.35 46 151 668 +123
29JAN26 185.00 P 10.23 12.07 9.51 10.03 -0.49 46 166 268 +49
29JAN26 187.50 P 11.86 13.82 10.33 11.22 -0.50 46 1,049 1,056 +826
29JAN26 190.00 P 12.82 15.25 11.84 12.49 -0.45 46 180 1,011 +113
29JAN26 192.50 P 15.05 15.10 13.52 13.89 -0.46 46 67 686 +43
29JAN26 195.00 P 18.09 18.40 15.20 15.29 -0.18 46 11 540 -6
29JAN26 197.50 P 19.07 19.07 19.07 16.54 -0.57 45 1 2,702 -1
29JAN26 200.00 P 21.80 21.80 17.63 18.26 -0.81 46 33 2,023 +12
29JAN26 205.00 P 0.00 0.00 0.00 21.47 -0.84 46 0 789 0
29JAN26 210.00 P 0.00 0.00 0.00 24.99 -0.42 45 0 2,046 0
29JAN26 215.00 P 0.00 0.00 0.00 29.71 -0.35 49 0 679 0
29JAN26 220.00 P 0.00 0.00 0.00 32.04 -1.98 41 0 417 0
29JAN26 225.00 P 40.82 40.88 40.82 38.32 +0.45 52 31 641 -1
29JAN26 230.00 P 40.50 40.50 40.50 41.54 -0.83 46 12 499 +3
29JAN26 235.00 P 0.00 0.00 0.00 47.27 -0.19 54 0 225 0
29JAN26 240.00 P 0.00 0.00 0.00 50.64 -0.93 47 6 104 +6
29JAN26 245.00 P 0.00 0.00 0.00 55.27 -1.54 46 0 48 0
29JAN26 250.00 P 0.00 0.00 0.00 61.39 +0.39 59 0 1,769 0
29JAN26 255.00 P 0.00 0.00 0.00 65.30 -1.60 52 0 469 0
29JAN26 260.00 P 0.00 0.00 0.00 69.72 -1.82 46 0 586 0
29JAN26 265.00 P 0.00 0.00 0.00 74.65 -2.05 46 0 325 0
29JAN26 270.00 P 0.00 0.00 0.00 79.61 -2.25 47 0 657 -170
29JAN26 275.00 P 0.00 0.00 0.00 84.60 -2.51 0 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 89.66 -1.51 53 0 12 0
29JAN26 285.00 P 0.00 0.00 0.00 94.60 -0.91 0 0 200 0
29JAN26 290.00 P 0.00 0.00 0.00 99.60 -3.09 0 0 157 -110
29JAN26 295.00 P 0.00 0.00 0.00 104.60 -1.06 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 109.60 -1.35 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 119.60 -1.78 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 129.60 -1.45 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 139.60 -0.10 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 149.60 -0.10 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 159.60 -1.57 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 169.60 -0.10 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 179.60 -1.45 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 189.60 -1.45 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 199.60 -1.86 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 209.60 -2.36 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 219.60 -1.77 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 229.60 -2.33 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 239.60 -1.86 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 249.60 -1.77 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 259.60 -1.45 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 269.60 -1.77 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 279.60 -1.77 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 289.60 -0.10 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 299.60 -0.10 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 309.60 -1.76 0 0 0 0
26FEB26 140.00 P 1.79 1.79 1.79 1.12 +0.10 46 1 28 +1
26FEB26 142.50 P 0.00 0.00 0.00 1.32 +0.08 46 0 2 0
26FEB26 145.00 P 2.10 2.10 2.10 1.60 +0.05 46 1 1 +1
26FEB26 147.50 P 0.00 0.00 0.00 1.94 +0.10 46 0 35 0
26FEB26 150.00 P 0.00 0.00 0.00 2.33 +0.12 46 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 2.72 +0.12 46 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 3.18 +0.14 46 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.71 +0.15 46 0 0 0
26FEB26 160.00 P 4.60 5.00 4.60 4.23 +0.14 46 5 14 +5
26FEB26 162.50 P 5.25 5.25 5.25 4.82 +0.10 46 1 1 +1
26FEB26 165.00 P 0.00 0.00 0.00 5.53 +0.13 46 0 40 0
26FEB26 167.50 P 0.00 0.00 0.00 6.24 +0.16 46 0 0 0
26FEB26 170.00 P 6.93 6.93 6.93 6.89 -0.04 46 1 112 0
26FEB26 172.50 P 8.58 8.58 7.63 7.67 -0.12 45 114 151 +54
26FEB26 175.00 P 8.97 10.28 8.69 8.57 -0.09 46 164 176 +126
26FEB26 177.50 P 9.99 11.34 9.42 9.55 -0.16 45 230 208 +118
26FEB26 180.00 P 11.00 12.09 10.25 10.45 -0.22 45 268 1,101 -57
26FEB26 182.50 P 12.44 13.35 11.28 11.65 -0.18 46 409 467 +284
26FEB26 185.00 P 13.67 14.59 12.59 12.78 -0.23 45 358 646 +178
26FEB26 187.50 P 15.96 15.96 13.75 14.01 -0.15 45 173 799 +132
26FEB26 190.00 P 17.16 17.19 14.45 15.29 -0.17 45 237 839 +214
26FEB26 192.50 P 17.77 17.77 16.70 16.67 -0.09 45 76 427 +60
26FEB26 195.00 P 18.62 20.20 17.97 18.18 -0.11 46 61 444 +60
26FEB26 197.50 P 0.00 0.00 0.00 19.60 -0.26 46 0 620 0
26FEB26 200.00 P 23.55 23.55 23.55 21.19 +0.03 46 30 442 -30
26FEB26 205.00 P 0.00 0.00 0.00 23.65 -1.10 44 0 865 0
26FEB26 210.00 P 30.50 30.50 30.50 27.78 -0.52 46 2 390 -2
26FEB26 215.00 P 0.00 0.00 0.00 31.98 -0.04 47 0 719 0
26FEB26 220.00 P 0.00 0.00 0.00 34.79 -1.16 44 0 340 0
26FEB26 225.00 P 0.00 0.00 0.00 39.93 -0.25 48 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 42.56 -1.93 43 0 67 0
26FEB26 235.00 P 51.78 51.78 51.78 47.27 -1.57 45 30 48 -12
26FEB26 240.00 P 0.00 0.00 0.00 50.64 -2.51 39 0 17 0
26FEB26 245.00 P 0.00 0.00 0.00 56.87 -0.50 48 0 30 0
26FEB26 250.00 P 61.12 61.12 61.12 61.39 -1.13 48 30 45 0
26FEB26 255.00 P 0.00 0.00 0.00 65.57 -1.33 46 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 70.40 -1.14 47 0 1 0
26FEB26 265.00 P 0.00 0.00 0.00 75.04 -2.29 46 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 79.77 -2.09 44 0 0 0
26FEB26 275.00 P 89.17 89.17 84.62 86.25 -0.86 59 90 121 +90
26FEB26 280.00 P 0.00 0.00 0.00 89.67 -1.50 46 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 94.62 -1.01 46 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 99.60 -3.09 0 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 104.60 -1.46 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 109.60 -1.83 0 0 1 0
26FEB26 310.00 P 0.00 0.00 0.00 119.60 -1.78 0 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 129.60 -1.45 0 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 139.60 -0.10 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 149.60 -0.10 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 159.60 -1.57 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 169.60 -0.10 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 179.60 -1.45 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 189.60 -1.45 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 199.60 -1.86 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 209.60 -2.36 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 219.60 -1.77 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 229.60 -2.33 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 239.60 -1.86 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 249.60 -1.77 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 259.60 -1.45 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 269.60 -1.77 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 279.60 -1.77 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 289.60 -0.10 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 299.60 -0.10 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 309.60 -1.76 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 1,611 0
30MAR26 102.50 P 0.00 0.00 0.00 0.13 +0.01 49 0 135 0
30MAR26 105.00 P 0.70 0.90 0.70 0.16 +0.01 49 35 155 +35
30MAR26 107.50 P 0.00 0.00 0.00 0.21 +0.02 49 0 90 0
30MAR26 110.00 P 0.96 0.96 0.96 0.27 +0.01 49 2 17 +2
30MAR26 112.50 P 0.00 0.00 0.00 0.34 +0.01 49 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.43 +0.01 49 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.52 +0.01 49 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.66 +0.02 49 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 0.79 +0.01 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.96 +0.02 49 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 1.16 +0.01 49 0 0 0
30MAR26 130.00 P 1.80 1.80 1.80 1.36 +0.05 49 10 11 +10
30MAR26 132.50 P 0.00 0.00 0.00 1.63 +0.07 49 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 1.91 +0.01 49 0 162 0
30MAR26 137.50 P 0.00 0.00 0.00 2.20 +0.01 49 0 90 0
30MAR26 140.00 P 0.00 0.00 0.00 2.58 +0.01 49 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 2.98 +0.01 49 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 3.37 -0.01 49 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 3.88 0.00 49 0 0 0
30MAR26 150.00 P 4.60 4.60 4.49 4.35 -0.07 48 32 200 +30
30MAR26 152.50 P 0.00 0.00 0.00 4.93 -0.03 49 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 5.56 -0.03 49 0 0 0
30MAR26 157.50 P 7.00 7.00 7.00 6.05 +0.13 48 1 1 +1
30MAR26 160.00 P 7.15 7.15 7.15 6.71 -0.16 48 50 105 +49
30MAR26 162.50 P 0.00 0.00 0.00 7.47 -0.10 48 0 15 0
30MAR26 165.00 P 8.70 8.70 8.70 8.25 +0.15 48 30 82 +30
30MAR26 167.50 P 0.00 0.00 0.00 9.35 +0.16 49 0 91 0
30MAR26 170.00 P 10.55 10.55 10.00 10.31 +0.20 49 50 210 +29
30MAR26 172.50 P 11.00 11.76 11.00 10.96 -0.06 48 43 115 -35
30MAR26 175.00 P 12.01 13.08 11.65 11.94 +0.04 48 206 288 +124
30MAR26 177.50 P 14.49 14.49 12.30 12.99 +0.01 48 540 460 +370
30MAR26 180.00 P 15.00 16.15 13.37 14.03 -0.57 48 313 6,882 +173
30MAR26 182.50 P 17.03 17.03 16.04 15.21 -0.64 48 88 270 +8
30MAR26 185.00 P 18.15 18.72 16.19 16.52 -0.16 48 159 688 +101
30MAR26 187.50 P 19.55 19.55 17.39 17.80 -0.17 48 86 346 +9
30MAR26 190.00 P 20.20 20.20 18.41 19.03 -0.29 48 186 557 +54
30MAR26 192.50 P 20.56 20.56 20.56 20.62 -0.07 48 1 444 0
30MAR26 195.00 P 21.90 21.90 21.87 22.07 -0.07 48 121 566 0
30MAR26 197.50 P 0.00 0.00 0.00 23.52 +0.78 48 0 628 0
30MAR26 200.00 P 25.93 25.93 24.14 25.07 +0.92 49 37 5,084 +37
30MAR26 205.00 P 0.00 0.00 0.00 28.31 -0.07 49 0 578 0
30MAR26 210.00 P 0.00 0.00 0.00 30.61 -1.21 46 0 1,007 0
30MAR26 215.00 P 35.63 35.63 35.10 35.22 +1.34 49 65 895 -6
30MAR26 220.00 P 39.73 39.73 39.73 39.84 +2.19 52 31 3,652 +15
30MAR26 225.00 P 45.55 45.55 45.55 41.63 -1.93 46 30 1,966 +30
30MAR26 230.00 P 50.08 50.08 44.77 46.94 -0.37 50 65 1,495 +55
30MAR26 235.00 P 0.00 0.00 0.00 49.58 -2.13 46 0 1,057 0
30MAR26 240.00 P 57.31 57.31 57.31 55.03 -0.21 50 30 68 +30
30MAR26 245.00 P 0.00 0.00 0.00 57.33 -3.05 44 0 16 0
30MAR26 250.00 P 0.00 0.00 0.00 64.26 +0.47 53 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 66.74 -1.76 46 0 3 0
30MAR26 260.00 P 72.00 72.00 72.00 71.29 -1.33 46 1 57 +1
30MAR26 265.00 P 0.00 0.00 0.00 76.95 -0.38 51 0 32 0
30MAR26 270.00 P 81.04 81.04 81.04 81.36 -2.15 50 60 60 +43
30MAR26 275.00 P 0.00 0.00 0.00 86.79 -1.52 54 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 90.67 -1.06 50 0 1 0
30MAR26 285.00 P 99.93 99.93 98.17 94.65 -1.91 42 60 63 +44
30MAR26 290.00 P 0.00 0.00 0.00 101.25 -1.44 57 0 275 0
30MAR26 295.00 P 0.00 0.00 0.00 105.04 -1.02 50 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 109.92 -1.51 50 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 119.72 -3.44 50 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 129.60 -1.45 0 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 139.60 -0.89 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 149.60 -0.10 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 159.60 -1.57 0 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 169.60 -0.10 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 179.60 -1.45 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 189.60 -1.45 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 199.60 -1.86 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 209.60 -2.36 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 219.60 -1.77 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 229.60 -2.33 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 239.60 -1.86 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 249.60 -1.77 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 259.60 -1.45 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.65 +0.14 47 0 165 0
29JUN26 102.50 P 0.00 0.00 0.00 0.79 +0.19 47 0 78 0
29JUN26 105.00 P 1.51 1.51 1.51 0.94 +0.20 47 30 40 +25
29JUN26 107.50 P 0.00 0.00 0.00 1.08 +0.20 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 1.29 +0.25 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 1.50 +0.25 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.74 +0.29 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 2.04 +0.35 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.33 +0.34 47 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 2.63 +0.28 47 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 3.04 +0.46 47 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 3.44 +0.46 47 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 3.85 +0.46 47 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 4.19 +0.40 47 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 4.71 +0.31 47 0 15 0
29JUN26 137.50 P 0.00 0.00 0.00 5.24 +0.29 47 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 5.94 +0.43 47 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 6.57 +0.51 47 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 7.27 +0.52 47 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 7.73 +0.27 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 8.41 +0.23 46 0 93 0
29JUN26 152.50 P 0.00 0.00 0.00 9.16 +0.27 46 0 0 0
29JUN26 155.00 P 9.90 9.90 9.75 10.03 +0.37 46 64 127 +36
29JUN26 157.50 P 10.70 10.70 10.70 10.86 +0.76 46 100 210 +100
29JUN26 160.00 P 11.80 11.80 11.80 11.71 +0.26 46 100 200 +100
29JUN26 162.50 P 12.56 12.56 12.56 12.93 +0.74 47 30 200 0
29JUN26 165.00 P 13.42 13.42 12.41 13.59 +0.13 46 40 161 +30
29JUN26 167.50 P 15.48 15.48 15.48 14.62 +0.52 46 30 62 +30
29JUN26 170.00 P 15.50 16.48 15.50 15.65 +0.25 46 71 101 +70
29JUN26 172.50 P 17.21 17.21 17.21 16.69 +0.16 46 22 92 +2
29JUN26 175.00 P 18.20 18.20 18.20 17.76 +0.06 46 30 81 +30
29JUN26 177.50 P 18.55 18.55 18.55 18.99 +0.09 46 18 48 +18
29JUN26 180.00 P 20.30 20.52 19.90 20.21 +0.03 46 623 4,741 +613
29JUN26 182.50 P 21.36 22.84 20.90 21.43 +0.08 46 240 1,007 +240
29JUN26 185.00 P 23.23 23.45 21.88 22.66 -0.08 46 1,258 1,939 +1,207
29JUN26 187.50 P 24.12 24.12 24.12 23.90 -0.22 46 1 20 0
29JUN26 190.00 P 26.60 26.60 26.60 25.34 -0.44 46 1 244 0
29JUN26 192.50 P 0.00 0.00 0.00 26.76 -0.25 46 0 2,491 0
29JUN26 195.00 P 0.00 0.00 0.00 28.45 -0.29 46 0 181 0
29JUN26 197.50 P 0.00 0.00 0.00 29.55 -0.44 45 0 277 0
29JUN26 200.00 P 0.00 0.00 0.00 32.88 +1.52 49 0 8,792 0
29JUN26 205.00 P 0.00 0.00 0.00 34.08 +0.31 45 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 38.02 +0.19 46 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 40.59 -0.81 45 0 356 0
29JUN26 220.00 P 0.00 0.00 0.00 45.02 -0.57 47 0 3,234 0
29JUN26 225.00 P 0.00 0.00 0.00 47.56 -0.10 45 0 125 0
29JUN26 230.00 P 54.62 54.62 54.62 53.34 +0.26 49 30 1,118 +30
29JUN26 235.00 P 0.00 0.00 0.00 55.39 -1.72 45 0 76 0
29JUN26 240.00 P 61.09 61.09 59.08 59.94 -0.11 46 60 797 +17
29JUN26 245.00 P 64.93 64.93 64.93 64.11 -0.52 47 30 127 +30
29JUN26 250.00 P 0.00 0.00 0.00 69.08 +1.25 49 0 124 0
29JUN26 255.00 P 73.52 73.52 73.52 72.05 -1.23 46 30 90 +30
29JUN26 260.00 P 76.77 76.77 76.77 76.73 -1.33 47 30 136 +30
29JUN26 265.00 P 82.50 82.50 80.97 82.57 +0.28 51 60 123 +30
29JUN26 270.00 P 0.00 0.00 0.00 86.09 -0.89 50 0 248 0
29JUN26 275.00 P 91.24 91.84 90.12 92.04 +0.54 53 90 64 +44
29JUN26 280.00 P 93.99 93.99 93.99 94.67 -1.35 49 30 132 +30
29JUN26 285.00 P 98.40 98.40 98.00 99.45 -0.23 50 59 210 +29
29JUN26 290.00 P 0.00 0.00 0.00 104.72 -0.66 52 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 107.66 -0.47 48 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 112.12 -0.93 48 0 0 0
29JUN26 310.00 P 121.59 121.59 121.59 120.86 -2.30 45 30 90 +30
29JUN26 320.00 P 0.00 0.00 0.00 130.68 -3.07 47 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 140.21 -0.49 47 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 150.80 +1.00 52 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 159.70 -1.47 47 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 169.60 -1.38 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 179.60 -1.45 0 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 189.60 -1.61 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 199.60 -1.86 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 209.60 -2.36 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 219.60 -1.77 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 229.60 -2.33 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 239.60 -1.86 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 249.60 -1.77 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 259.60 -1.45 0 0 0 0
29SEP26 100.00 P 2.10 2.10 2.10 1.63 +0.09 48 15 60 +15
29SEP26 102.50 P 0.00 0.00 0.00 1.80 +0.04 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 2.09 +0.05 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 2.47 +0.06 48 0 30 0
29SEP26 110.00 P 2.30 2.30 2.30 2.79 +0.06 48 5 149 0
29SEP26 112.50 P 0.00 0.00 0.00 3.04 +0.07 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 3.46 -0.03 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.89 -0.03 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 4.32 +0.03 47 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 4.74 +0.04 47 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 5.20 +0.05 47 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 5.88 +0.10 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 6.25 +0.10 47 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 7.01 +0.25 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 7.69 +0.34 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 8.36 +0.32 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 9.00 +0.26 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.86 +0.42 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 10.60 +0.45 47 0 0 0
29SEP26 147.50 P 11.00 11.00 11.00 11.15 +0.14 47 50 100 +50
29SEP26 150.00 P 11.85 11.85 11.85 12.02 +0.14 46 100 714 +100
29SEP26 152.50 P 12.55 12.55 12.55 12.89 +0.14 46 100 202 +100
29SEP26 155.00 P 0.00 0.00 0.00 13.77 +0.15 46 0 202 0
29SEP26 157.50 P 0.00 0.00 0.00 14.65 +0.11 46 0 100 0
29SEP26 160.00 P 0.00 0.00 0.00 15.68 +0.15 46 0 202 0
29SEP26 162.50 P 16.80 16.80 16.80 16.74 +0.16 46 90 100 +90
29SEP26 165.00 P 0.00 0.00 0.00 17.80 +0.16 46 0 20 0
29SEP26 167.50 P 0.00 0.00 0.00 18.86 +0.16 46 0 10 0
29SEP26 170.00 P 0.00 0.00 0.00 19.92 +0.16 46 0 65 0
29SEP26 172.50 P 0.00 0.00 0.00 21.03 +0.08 46 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 22.28 +0.10 46 0 51 0
29SEP26 177.50 P 0.00 0.00 0.00 23.53 +0.11 46 0 2 0
29SEP26 180.00 P 25.00 25.00 24.86 25.79 +1.10 48 5 3,854 +1
29SEP26 182.50 P 0.00 0.00 0.00 26.03 -0.03 46 0 104 0
29SEP26 185.00 P 0.00 0.00 0.00 27.29 -0.11 46 0 177 0
29SEP26 187.50 P 0.00 0.00 0.00 28.60 -0.23 46 0 217 0
29SEP26 190.00 P 30.00 30.00 30.00 30.00 +0.17 46 2 418 +2
29SEP26 192.50 P 0.00 0.00 0.00 31.44 -0.06 46 0 167 0
29SEP26 195.00 P 34.26 34.26 34.26 32.91 -0.09 46 1 172 -1
29SEP26 197.50 P 0.00 0.00 0.00 34.66 -0.07 46 0 281 0
29SEP26 200.00 P 37.35 38.00 37.35 36.21 -0.29 46 7 978 +7
29SEP26 205.00 P 40.50 40.50 40.50 39.40 -0.08 46 100 1,489 +100
29SEP26 210.00 P 0.00 0.00 0.00 42.70 -0.09 46 0 204 0
29SEP26 215.00 P 0.00 0.00 0.00 45.22 +0.17 45 0 133 0
29SEP26 220.00 P 0.00 0.00 0.00 49.59 -0.15 47 0 88 0
29SEP26 225.00 P 0.00 0.00 0.00 52.71 -1.02 46 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 57.80 +0.33 48 0 81 0
29SEP26 235.00 P 0.00 0.00 0.00 60.58 -1.97 47 0 49 0
29SEP26 240.00 P 0.00 0.00 0.00 64.45 +0.14 47 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 67.36 -3.01 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 72.38 +0.41 47 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 76.31 +0.23 47 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 80.13 -2.46 47 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 84.71 -1.11 48 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 89.30 +0.42 48 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 93.15 +0.40 48 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 97.44 -0.22 48 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 101.76 -1.50 48 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 105.80 -2.84 47 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 109.71 -2.49 46 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 114.71 -1.72 47 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 123.87 -1.20 48 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 132.72 -1.68 47 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 141.96 -1.60 47 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 150.80 -2.92 45 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 160.76 -1.55 47 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 170.33 -1.32 47 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 179.99 -1.36 47 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 189.77 -1.44 47 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 199.65 -1.99 47 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 209.60 -2.36 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 219.60 -1.77 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 229.60 -2.33 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 239.60 -1.86 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 249.60 -1.77 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 259.60 -1.45 0 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 2.65 0.00 47 0 78 0
30DEC26 102.50 P 0.00 0.00 0.00 2.97 0.00 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.33 +0.01 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 3.76 0.00 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 4.19 +0.11 47 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 4.63 +0.11 47 0 0 0
30DEC26 115.00 P 5.20 5.20 5.20 5.05 +0.10 47 1 26 +1
30DEC26 117.50 P 0.00 0.00 0.00 5.65 -0.02 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 6.03 -0.03 47 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 6.79 +0.14 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 7.37 +0.15 47 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 8.00 +0.17 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 8.73 +0.17 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 9.47 +0.46 47 0 0 0
30DEC26 135.00 P 10.50 10.50 10.00 10.21 +0.48 47 6 6 +6
30DEC26 137.50 P 9.90 9.90 9.90 10.94 +0.18 47 1 1 +1
30DEC26 140.00 P 11.62 11.62 11.62 11.71 +0.52 47 30 30 +30
30DEC26 142.50 P 0.00 0.00 0.00 12.62 +0.20 47 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 13.54 +0.61 47 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 14.45 +0.63 47 0 0 0
30DEC26 150.00 P 15.00 15.50 15.00 15.37 +0.67 47 5 5 +5
30DEC26 152.50 P 0.00 0.00 0.00 16.30 +0.70 47 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 16.78 +0.21 46 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 18.40 +0.78 47 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 19.51 +0.82 47 0 6 0
30DEC26 162.50 P 0.00 0.00 0.00 20.61 +0.85 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 21.07 +0.20 46 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 22.16 +0.24 46 0 10 0
30DEC26 170.00 P 0.00 0.00 0.00 23.26 +0.24 46 0 1 0
30DEC26 172.50 P 23.90 23.90 23.90 24.52 +0.24 46 1 1 +1
30DEC26 175.00 P 0.00 0.00 0.00 25.79 +0.25 46 0 9 0
30DEC26 177.50 P 0.00 0.00 0.00 27.05 +0.25 46 0 0 0
30DEC26 180.00 P 29.60 29.60 29.60 28.32 +0.19 46 1 24 +1
30DEC26 182.50 P 30.24 30.24 29.27 30.50 +1.16 47 80 62 +59
30DEC26 185.00 P 30.50 30.50 30.50 30.88 +0.08 46 5 17 +5
30DEC26 187.50 P 0.00 0.00 0.00 32.18 +0.02 46 0 0 0
30DEC26 190.00 P 34.00 34.00 34.00 33.63 -0.36 46 3 31 +3
30DEC26 192.50 P 0.00 0.00 0.00 35.09 +0.26 46 0 42 0
30DEC26 195.00 P 0.00 0.00 0.00 36.54 +0.13 46 0 170 0
30DEC26 197.50 P 0.00 0.00 0.00 38.04 -0.22 46 0 82 0
30DEC26 200.00 P 0.00 0.00 0.00 39.46 -0.35 45 0 42 0
30DEC26 205.00 P 0.00 0.00 0.00 43.91 -0.38 47 0 122 0
30DEC26 210.00 P 0.00 0.00 0.00 45.58 -0.82 45 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 50.37 +0.43 47 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 53.11 +0.32 46 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 57.16 -0.48 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 60.72 -0.17 47 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 63.96 -0.59 46 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 68.16 -0.58 47 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 71.89 -1.01 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 75.66 -1.32 47 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 79.61 -0.39 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 83.63 -1.02 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 87.65 -1.11 47 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 91.75 -0.93 47 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 95.75 -1.35 47 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 99.94 -1.45 47 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 104.20 -1.40 47 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 108.47 -1.44 47 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 112.75 -1.48 47 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 117.05 -1.57 47 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 125.82 +0.14 47 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 134.77 -1.68 47 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 143.76 +0.13 47 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 152.88 -0.84 47 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 162.17 -0.14 47 0 0 0
TOTAL PUT 19,407 144,944 +9,346
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$ 20.80
30DEC25 8.50 C 0.00 0.00 0.00 12.31 +0.29 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 12.07 +0.23 138 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 11.82 +0.30 132 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 11.57 +0.30 127 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 11.32 +0.30 121 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.22 +0.45 202 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.82 +0.30 111 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.48 +0.46 187 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.82 +0.30 88 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.32 +0.30 66 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.82 +0.30 0 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 8.32 +0.30 0 0 31 0
30DEC25 13.00 C 0.00 0.00 0.00 7.81 +0.29 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.32 +0.32 0 0 2 0
30DEC25 14.00 C 0.00 0.00 0.00 6.82 +0.29 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.31 +0.28 0 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 5.80 +0.27 0 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 5.49 +0.48 94 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 4.83 +0.31 42 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 4.32 +0.24 0 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 3.85 +0.25 45 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 3.36 +0.24 42 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 2.86 +0.23 36 0 247 0
30DEC25 18.50 C 0.00 0.00 0.00 2.39 +0.25 35 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 1.98 +0.32 38 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 1.47 +0.24 30 0 436 0
30DEC25 20.00 C 0.00 0.00 0.00 1.07 +0.18 29 0 603 0
30DEC25 21.00 C 0.40 0.47 0.40 0.48 +0.10 28 267 1,759 +250
30DEC25 22.00 C 0.15 0.15 0.15 0.20 +0.05 30 15 3,703 -15
30DEC25 23.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 1,638 0
30DEC25 24.00 C 0.00 0.00 0.00 0.03 0.00 34 0 1,080 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 671 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 69 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 78 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 8.84 +0.32 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.52 +0.46 93 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.85 +0.31 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.54 +0.48 83 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.85 +0.29 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.37 +0.33 41 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.88 +0.32 41 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.49 +0.37 55 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.89 +0.29 36 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.54 +0.42 50 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.96 +0.35 38 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.58 +0.38 43 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 3.03 +0.37 34 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 2.68 +0.34 38 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 2.19 +0.20 33 0 477 0
29JAN26 19.50 C 1.67 1.67 1.67 1.82 +0.22 32 15 1,411 0
29JAN26 20.00 C 1.35 1.35 1.35 1.47 +0.19 32 15 69 0
29JAN26 21.00 C 0.00 0.00 0.00 0.94 +0.14 32 0 238 0
29JAN26 22.00 C 0.00 0.00 0.00 0.56 +0.06 32 0 411 0
29JAN26 23.00 C 0.28 0.31 0.28 0.31 0.00 32 9 334 -1
29JAN26 24.00 C 0.00 0.00 0.00 0.18 -0.01 33 0 349 0
29JAN26 25.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 444 0
29JAN26 26.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.89 +0.26 37 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.54 +0.44 63 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.92 +0.29 42 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.44 +0.23 42 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.94 +0.27 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.49 +0.29 41 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.00 +0.32 38 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.54 +0.32 37 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.06 +0.29 35 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.62 +0.21 34 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.20 +0.28 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.79 +0.15 33 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.52 +0.38 36 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.08 +0.21 33 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.76 +0.19 33 0 32 0
26FEB26 21.00 C 0.00 0.00 0.00 1.22 +0.13 32 0 85 0
26FEB26 22.00 C 0.00 0.00 0.00 0.82 +0.08 32 0 182 0
26FEB26 23.00 C 0.00 0.00 0.00 0.55 +0.06 33 0 535 0
26FEB26 24.00 C 0.00 0.00 0.00 0.35 +0.03 33 0 67 0
26FEB26 25.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.13 0.00 33 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.08 0.00 33 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.05 0.00 34 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 12.38 +0.36 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.28 +0.44 97 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.89 +0.31 57 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.68 +0.34 73 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 11.39 +0.30 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.22 +0.29 76 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.91 +0.31 57 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 10.48 +0.36 70 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.94 +0.32 57 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 9.47 +0.42 59 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.97 +0.19 54 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.52 +0.44 57 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 7.98 +0.32 47 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 7.54 +0.34 50 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 7.06 +0.36 48 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 6.55 +0.31 43 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 6.11 +0.26 44 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 5.63 +0.34 42 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 5.13 +0.31 38 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 4.72 +0.26 39 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 4.24 +0.29 36 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 3.70 +0.28 30 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 3.52 +0.35 38 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 3.08 +0.37 35 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 2.64 +0.20 33 0 393 0
30MAR26 19.50 C 2.22 2.22 2.22 2.33 +0.19 33 15 260 0
30MAR26 20.00 C 0.00 0.00 0.00 2.03 +0.18 33 0 337 0
30MAR26 21.00 C 0.00 0.00 0.00 1.51 +0.14 33 0 364 0
30MAR26 22.00 C 1.00 1.08 1.00 1.08 +0.08 32 668 773 +429
30MAR26 23.00 C 0.00 0.00 0.00 0.80 +0.08 33 0 970 0
30MAR26 24.00 C 0.00 0.00 0.00 0.57 +0.05 33 0 327 0
30MAR26 25.00 C 0.37 0.37 0.37 0.40 +0.02 34 15 274 0
30MAR26 26.00 C 0.00 0.00 0.00 0.27 0.00 33 0 118 0
30MAR26 27.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 11.48 +0.30 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.26 +0.33 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.99 +0.30 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.48 +0.27 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.05 +0.27 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.51 +0.23 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.11 +0.31 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.59 +0.31 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.09 +0.30 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.64 +0.30 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.16 +0.25 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.72 +0.27 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.26 +0.29 38 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 5.86 +0.33 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.38 +0.28 36 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.99 +0.27 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.54 +0.28 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.15 +0.20 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.80 +0.22 34 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.46 +0.21 34 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.13 +0.20 34 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.87 +0.21 34 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 2.57 +0.19 34 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 2.07 +0.14 34 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.67 +0.12 34 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 1.37 +0.12 34 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 1.10 +0.08 35 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.87 +0.04 35 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.70 +0.05 35 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.56 +0.03 35 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.46 +0.04 36 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.37 +0.03 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.30 +0.02 37 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.25 +0.01 37 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.20 +0.01 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.17 +0.01 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.11 +0.31 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.64 +0.32 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.09 +0.24 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.67 +0.24 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.21 +0.27 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.72 +0.24 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.31 +0.25 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.88 +0.26 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.45 +0.20 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.13 +0.26 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.72 +0.10 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.37 +0.20 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.06 +0.22 33 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.75 +0.23 33 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 3.44 +0.18 32 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.18 +0.17 33 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.94 +0.16 33 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.49 +0.12 33 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 2.12 +0.11 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.82 +0.13 34 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.56 +0.12 35 0 34 0
29SEP26 25.00 C 0.00 0.00 0.00 1.33 +0.11 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.15 +0.12 36 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.99 +0.12 36 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.86 +0.13 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.74 +0.11 37 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.65 +0.12 38 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.56 +0.10 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.50 +0.11 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.44 +0.11 39 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.38 +0.10 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.25 - 31 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 6.76 +0.15 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.37 +0.16 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.99 +0.19 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.61 +0.19 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.26 +0.18 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.92 +0.19 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.61 +0.20 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.32 +0.19 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.05 +0.19 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.78 +0.18 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.54 +0.17 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.31 +0.18 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.88 +0.15 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.49 +0.11 33 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 2.20 +0.12 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.92 +0.10 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.69 +0.10 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.49 +0.09 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.32 +0.09 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.16 +0.07 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.04 +0.08 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.92 +0.07 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.83 +0.07 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.75 +0.07 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.67 +0.06 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.61 +0.06 39 0 0 0
TOTAL CALL 1,019 29,547 +663
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 901 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 379 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 673 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 687 0
30DEC25 17.50 P 0.02 0.02 0.02 0.01 -0.01 35 10 439 -10
30DEC25 18.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 804 0
30DEC25 18.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 305 0
30DEC25 19.00 P 0.00 0.00 0.00 0.09 -0.04 33 0 825 0
30DEC25 19.50 P 0.18 0.18 0.18 0.16 -0.07 32 3 863 0
30DEC25 20.00 P 0.30 0.30 0.29 0.26 -0.11 30 467 2,671 +225
30DEC25 21.00 P 0.79 0.79 0.68 0.65 -0.23 28 9 859 -8
30DEC25 22.00 P 1.47 1.47 1.47 1.37 -0.28 30 15 339 0
30DEC25 23.00 P 2.44 2.44 2.44 2.24 -0.33 31 2 67 0
30DEC25 24.00 P 0.00 0.00 0.00 3.23 -0.31 39 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 4.23 -0.31 47 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.24 -0.30 57 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.20 -0.49 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.24 -0.41 72 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.20 -0.53 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.24 -0.32 85 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.20 -0.52 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.23 -0.33 94 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.20 -0.35 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.24 -0.31 108 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.04 0.00 36 0 43 0
29JAN26 17.00 P 0.00 0.00 0.00 0.07 0.00 36 0 338 0
29JAN26 17.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 511 0
29JAN26 18.00 P 0.18 0.18 0.18 0.15 -0.02 34 90 444 +90
29JAN26 18.50 P 0.00 0.00 0.00 0.22 -0.04 33 0 1,099 0
29JAN26 19.00 P 0.00 0.00 0.00 0.31 -0.07 33 0 731 0
29JAN26 19.50 P 0.00 0.00 0.00 0.44 -0.10 32 0 545 0
29JAN26 20.00 P 0.00 0.00 0.00 0.60 -0.13 32 0 161 0
29JAN26 21.00 P 0.00 0.00 0.00 1.05 -0.19 32 0 540 0
29JAN26 22.00 P 0.00 0.00 0.00 1.68 -0.24 32 0 89 0
29JAN26 23.00 P 0.00 0.00 0.00 2.45 -0.38 33 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 3.31 -0.34 33 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.23 -0.35 32 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.24 -0.45 39 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.23 -0.46 43 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.30 -0.35 55 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.22 -0.51 50 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.25 -0.47 59 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.24 -0.48 62 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.23 -0.44 64 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.23 -0.34 68 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.24 -0.47 73 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 18 0
26FEB26 16.50 P 0.00 0.00 0.00 0.11 0.00 36 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.16 0.00 36 0 18 0
26FEB26 17.50 P 0.00 0.00 0.00 0.22 -0.02 35 0 85 0
26FEB26 18.00 P 0.31 0.31 0.31 0.29 -0.04 34 210 465 +210
26FEB26 18.50 P 0.00 0.00 0.00 0.38 -0.07 34 0 168 0
26FEB26 19.00 P 0.60 0.60 0.60 0.50 -0.08 33 5 306 +5
26FEB26 19.50 P 0.00 0.00 0.00 0.65 -0.12 33 0 364 0
26FEB26 20.00 P 0.00 0.00 0.00 0.83 -0.13 32 0 960 0
26FEB26 21.00 P 0.00 0.00 0.00 1.30 -0.18 32 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 1.91 -0.22 33 0 12 0
26FEB26 23.00 P 0.00 0.00 0.00 2.54 -0.36 30 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 3.45 -0.24 33 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.34 -0.24 34 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.28 -0.41 36 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.25 -0.44 38 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.30 -0.35 46 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.24 -0.49 45 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.25 -0.47 50 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.24 -0.48 52 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.24 -0.43 55 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.25 -0.32 60 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.24 -0.47 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 1,130 0
30MAR26 15.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.20 0.00 36 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.27 -0.01 36 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 0.36 -0.02 35 0 268 0
30MAR26 18.00 P 0.00 0.00 0.00 0.45 -0.05 35 0 45 0
30MAR26 18.50 P 0.00 0.00 0.00 0.56 -0.08 34 0 225 0
30MAR26 19.00 P 0.00 0.00 0.00 0.70 -0.10 34 0 237 0
30MAR26 19.50 P 0.00 0.00 0.00 0.87 -0.11 33 0 371 0
30MAR26 20.00 P 0.00 0.00 0.00 1.06 -0.14 33 0 248 0
30MAR26 21.00 P 0.00 0.00 0.00 1.53 -0.18 33 0 815 0
30MAR26 22.00 P 0.00 0.00 0.00 2.14 -0.20 33 0 220 0
30MAR26 23.00 P 0.00 0.00 0.00 2.73 -0.35 31 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.47 -0.48 30 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.47 -0.32 35 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.47 -0.22 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.29 -0.40 36 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 7.30 -0.35 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.24 -0.49 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.25 -0.47 44 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.24 -0.48 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.24 -0.43 49 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.25 -0.32 52 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.24 -0.47 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 36 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 36 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 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 105 0
29JUN26 14.50 P 0.00 0.00 0.00 0.17 -0.02 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.23 -0.02 35 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.30 -0.03 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.39 -0.03 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.48 -0.05 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.60 -0.06 35 0 80 0
29JUN26 17.50 P 0.00 0.00 0.00 0.72 -0.09 35 0 91 0
29JUN26 18.00 P 0.00 0.00 0.00 0.89 -0.08 35 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.05 -0.09 35 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.21 -0.12 34 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 1.42 -0.13 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.65 -0.14 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.17 -0.17 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 2.77 -0.21 34 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.46 -0.21 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 4.21 -0.20 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.98 -0.24 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.83 -0.25 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.67 -0.28 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.57 -0.25 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.54 -0.19 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.41 -0.31 39 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.32 -0.40 39 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.26 -0.41 39 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.25 -0.32 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.26 -0.45 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 0.00 34 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 0.00 34 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.30 -0.01 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.38 -0.02 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.48 -0.02 34 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.58 -0.04 34 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.72 -0.04 34 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.85 -0.06 34 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 1.02 -0.07 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.19 -0.09 35 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 1.40 -0.09 35 0 105 0
29SEP26 19.00 P 0.00 0.00 0.00 1.61 -0.10 35 0 61 0
29SEP26 19.50 P 1.98 1.98 1.98 1.84 -0.13 35 15 77 +15
29SEP26 20.00 P 0.00 0.00 0.00 2.09 -0.14 35 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 2.63 -0.18 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.26 -0.19 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.96 -0.16 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 4.70 -0.13 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.47 -0.17 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.26 -0.17 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.05 -0.24 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.94 -0.19 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.76 -0.19 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.65 -0.21 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.55 -0.21 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.46 -0.23 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.44 -0.22 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.35 -0.36 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 - 32 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 0.39 -0.04 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.49 -0.05 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 -0.07 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.73 -0.07 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.87 -0.07 33 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 1.03 -0.09 33 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.21 -0.09 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.40 -0.10 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.61 -0.11 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.83 -0.12 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.08 -0.13 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.34 -0.13 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.90 -0.15 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.51 -0.19 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.21 -0.19 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.94 -0.18 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.72 -0.18 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.51 -0.16 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.27 -0.21 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.10 -0.23 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.98 -0.20 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.81 -0.24 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.70 -0.23 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.59 -0.24 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.50 -0.23 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.46 -0.25 40 0 0 0
TOTAL PUT 826 38,500 +527
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$ 6.77
30DEC25 1.95 C 0.00 0.00 0.00 4.89 -0.03 337 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.80 -0.07 277 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.74 -0.03 318 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.63 -0.04 296 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.53 -0.08 285 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.41 -0.13 251 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.27 -0.10 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.17 -0.17 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.07 -0.10 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.02 -0.07 227 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.90 -0.09 196 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.78 -0.10 147 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.67 -0.10 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.58 -0.09 135 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.47 -0.17 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.42 -0.12 181 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.28 -0.12 118 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.19 -0.09 136 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.13 -0.04 169 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.02 -0.12 155 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.90 -0.08 132 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.79 -0.08 114 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.70 -0.08 121 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.59 -0.09 105 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.50 -0.07 111 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.37 -0.11 0 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.27 -0.11 0 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.18 -0.11 67 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.08 -0.09 63 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.04 -0.04 110 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 1.93 -0.05 100 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.80 -0.08 78 0 116 0
30DEC25 5.25 C 0.00 0.00 0.00 1.54 -0.09 59 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.32 -0.06 67 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.06 -0.08 51 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.77 -0.13 0 0 14 0
30DEC25 6.25 C 0.00 0.00 0.00 0.59 -0.09 38 0 60 0
30DEC25 6.50 C 0.00 0.00 0.00 0.38 -0.10 33 0 15 0
30DEC25 6.75 C 0.22 0.22 0.22 0.23 -0.08 33 2 38 +2
30DEC25 7.00 C 0.13 0.14 0.13 0.13 -0.05 34 84 200 +81
30DEC25 7.25 C 0.07 0.07 0.07 0.07 -0.04 35 3 167 +3
30DEC25 7.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 116 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 -0.01 38 0 224 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 176 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 203 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 319 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 87 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 94 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 102 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 115 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 2.04 -0.06 66 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.93 -0.05 59 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.84 -0.06 59 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.55 -0.08 35 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.32 -0.10 38 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.12 -0.07 43 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.89 -0.09 38 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.72 -0.09 40 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.53 -0.08 37 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.39 -0.08 36 0 200 0
29JAN26 7.00 C 0.00 0.00 0.00 0.29 -0.06 37 0 261 0
29JAN26 7.25 C 0.22 0.22 0.22 0.22 -0.04 39 3 145 +3
29JAN26 7.50 C 0.18 0.18 0.14 0.15 -0.03 38 4 42 +2
29JAN26 7.75 C 0.00 0.00 0.00 0.10 -0.03 38 0 68 0
29JAN26 8.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 110 0
29JAN26 8.25 C 0.00 0.00 0.00 0.05 -0.01 40 0 82 0
29JAN26 8.50 C 0.05 0.05 0.05 0.03 -0.01 39 2 107 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 24 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 61 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 2.04 -0.13 50 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.94 -0.08 47 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.84 -0.09 45 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.56 -0.13 26 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.40 -0.07 44 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.19 -0.10 42 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.94 -0.13 35 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.82 -0.05 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.64 -0.09 38 0 19 0
26FEB26 6.75 C 0.51 0.51 0.51 0.50 -0.08 37 5 11 +5
26FEB26 7.00 C 0.00 0.00 0.00 0.40 -0.07 38 0 0 0
26FEB26 7.25 C 0.30 0.30 0.30 0.32 -0.05 39 1 53 0
26FEB26 7.50 C 0.00 0.00 0.00 0.24 -0.05 38 0 31 0
26FEB26 7.75 C 0.00 0.00 0.00 0.18 -0.05 38 0 100 0
26FEB26 8.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 53 0
26FEB26 8.25 C 0.00 0.00 0.00 0.10 -0.03 39 0 62 0
26FEB26 8.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 64 0
26FEB26 8.75 C 0.07 0.07 0.07 0.05 -0.02 38 15 38 +15
26FEB26 9.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 -0.01 40 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.53 -0.08 113 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.41 -0.13 95 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.29 -0.10 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.19 -0.15 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.10 -0.10 70 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.02 -0.08 86 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.90 -0.10 61 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.80 -0.10 55 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.70 -0.10 48 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.60 -0.10 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.50 -0.14 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.42 -0.12 66 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.30 -0.10 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.20 -0.11 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.13 -0.08 62 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.02 -0.12 54 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.91 -0.10 42 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.83 -0.14 54 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.73 -0.11 51 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.63 -0.09 49 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.56 -0.11 56 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.44 -0.08 48 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.36 -0.12 51 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.26 -0.12 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.18 -0.01 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.06 -0.11 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.00 -0.06 49 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.87 -0.10 41 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.64 -0.15 39 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.48 -0.05 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.21 -0.12 36 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.08 -0.10 41 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.94 -0.04 42 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 0.75 -0.09 39 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.63 -0.07 39 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.52 -0.06 39 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.42 -0.07 39 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.35 -0.05 40 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.29 -0.04 40 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.24 -0.02 41 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.19 -0.02 41 0 56 0
30MAR26 8.50 C 0.00 0.00 0.00 0.15 -0.02 41 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.12 -0.01 41 0 23 0
30MAR26 9.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.08 0.00 41 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.05 0.00 42 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 0.00 42 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 0.00 40 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.33 -0.10 38 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.27 -0.06 54 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.13 -0.10 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.08 -0.06 52 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.94 -0.10 36 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.89 -0.08 50 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.75 -0.09 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.66 -0.09 38 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.57 -0.10 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.47 -0.10 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.39 -0.09 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.32 -0.07 42 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.23 -0.07 41 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.12 -0.11 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.04 -0.10 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.97 -0.08 40 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.77 -0.14 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.59 -0.09 40 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.46 -0.03 43 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.24 -0.09 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.14 -0.05 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.97 -0.07 39 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 0.86 -0.05 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.74 -0.06 39 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.64 -0.05 39 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.56 -0.05 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.48 -0.05 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.44 -0.03 41 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.37 -0.04 40 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.33 -0.03 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.28 -0.03 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.24 -0.03 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.21 -0.02 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.20 -0.06 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.15 -0.05 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.03 -0.11 37 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.90 -0.05 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.73 -0.06 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.59 -0.03 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.42 -0.06 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.28 -0.04 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.12 -0.07 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.04 -0.06 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.91 -0.06 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.81 -0.06 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.74 -0.05 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.67 -0.03 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.60 -0.04 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.54 -0.05 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.49 -0.03 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.44 -0.03 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.39 -0.04 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 -0.03 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.31 -0.03 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.27 -0.03 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 -0.03 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.31 -0.09 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.24 -0.09 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.17 -0.09 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.00 -0.10 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.84 -0.08 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.69 -0.09 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.57 -0.02 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.42 -0.02 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.26 -0.07 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.20 -0.05 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.05 -0.07 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.98 -0.05 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.90 -0.05 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.81 -0.05 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.75 -0.04 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.68 -0.05 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.63 -0.05 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.57 -0.04 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.52 -0.04 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.47 -0.04 40 0 1 0
TOTAL CALL 119 5,983 +111
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 243 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 221 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 212 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 204 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 197 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 190 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 183 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 163 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 145 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 135 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 0.00 115 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 0.00 106 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 92 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 68 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 58 0
30DEC25 6.00 P 0.00 0.00 0.00 0.02 0.00 37 0 263 0
30DEC25 6.25 P 0.05 0.05 0.05 0.05 +0.02 36 5 335 -5
30DEC25 6.50 P 0.12 0.12 0.11 0.11 +0.02 35 213 395 +213
30DEC25 6.75 P 0.00 0.00 0.00 0.21 +0.03 35 0 841 0
30DEC25 7.00 P 0.31 0.31 0.31 0.36 +0.05 36 1 277 0
30DEC25 7.25 P 0.00 0.00 0.00 0.55 +0.07 37 0 86 0
30DEC25 7.50 P 0.00 0.00 0.00 0.73 +0.05 0 0 103 0
30DEC25 7.75 P 0.00 0.00 0.00 1.00 +0.10 42 0 171 0
30DEC25 8.00 P 0.00 0.00 0.00 1.24 +0.10 44 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.52 +0.13 63 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 1.73 +0.09 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.99 +0.10 62 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.24 +0.11 67 0 35 0
30DEC25 9.25 P 0.00 0.00 0.00 2.49 +0.11 72 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.98 +0.10 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.73 +0.10 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.23 +0.09 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.73 +0.09 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.23 +0.09 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.73 +0.09 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
29JAN26 5.50 P 0.00 0.00 0.00 0.03 0.00 39 0 29 0
29JAN26 5.75 P 0.00 0.00 0.00 0.06 +0.01 40 0 76 0
29JAN26 6.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 128 0
29JAN26 6.25 P 0.16 0.16 0.15 0.15 +0.01 37 7 104 +7
29JAN26 6.50 P 0.00 0.00 0.00 0.25 +0.03 38 0 81 0
29JAN26 6.75 P 0.00 0.00 0.00 0.37 +0.05 39 0 886 0
29JAN26 7.00 P 0.00 0.00 0.00 0.51 +0.06 39 0 342 0
29JAN26 7.25 P 0.00 0.00 0.00 0.68 +0.07 40 0 38 0
29JAN26 7.50 P 0.00 0.00 0.00 0.88 +0.09 41 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.03 +0.03 34 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.27 +0.06 38 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.53 +0.09 44 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.74 +0.07 38 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.99 +0.08 42 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.24 +0.09 46 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.55 +0.15 66 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.74 +0.09 53 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.99 +0.11 56 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.24 +0.09 59 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.73 +0.08 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.24 +0.10 71 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.75 +0.08 81 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 39 0 1 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 0.00 40 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 20 0
26FEB26 5.75 P 0.11 0.11 0.10 0.11 +0.01 39 75 92 +60
26FEB26 6.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 16 0
26FEB26 6.25 P 0.00 0.00 0.00 0.24 +0.03 39 0 5 0
26FEB26 6.50 P 0.00 0.00 0.00 0.34 +0.03 39 0 32 0
26FEB26 6.75 P 0.00 0.00 0.00 0.46 +0.04 39 0 25 0
26FEB26 7.00 P 0.00 0.00 0.00 0.61 +0.06 40 0 17 0
26FEB26 7.25 P 0.00 0.00 0.00 0.77 +0.07 40 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 0.92 +0.02 38 0 7 0
26FEB26 7.75 P 0.00 0.00 0.00 1.08 +0.02 34 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.32 +0.07 38 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.58 +0.13 43 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.80 +0.13 44 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.99 +0.05 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.26 +0.09 44 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 2.55 +0.14 54 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.79 +0.14 56 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 87 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 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 53 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 +0.01 41 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.13 +0.02 41 0 24 0
30MAR26 5.75 P 0.00 0.00 0.00 0.18 +0.02 41 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.26 +0.04 41 0 77 0
30MAR26 6.25 P 0.00 0.00 0.00 0.34 +0.03 41 0 28 0
30MAR26 6.50 P 0.00 0.00 0.00 0.45 +0.04 41 0 43 0
30MAR26 6.75 P 0.00 0.00 0.00 0.57 +0.04 41 0 16 0
30MAR26 7.00 P 0.00 0.00 0.00 0.71 +0.06 41 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.86 +0.06 40 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.02 +0.04 40 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.22 +0.06 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.37 +0.02 38 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.61 +0.05 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.82 +0.04 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.08 +0.08 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.28 +0.11 42 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.55 +0.13 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.79 +0.11 49 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.99 +0.07 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.31 +0.16 57 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.73 +0.08 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.24 +0.10 53 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.75 +0.08 60 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.23 +0.09 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.73 +0.09 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 42 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 0.00 41 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 +0.01 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 +0.01 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 +0.02 41 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.34 +0.02 41 0 2 0
29JUN26 6.00 P 0.00 0.00 0.00 0.43 +0.03 41 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.53 +0.03 41 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.64 +0.03 41 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.78 +0.04 41 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.92 +0.04 41 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.08 +0.05 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.22 +0.04 41 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.42 +0.06 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.61 +0.06 43 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 1.80 +0.07 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.96 +0.06 41 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.16 +0.02 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.39 +0.05 42 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.61 +0.06 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.88 +0.11 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.10 +0.08 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.33 +0.09 46 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.75 +0.05 41 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.24 +0.06 42 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.81 +0.14 55 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.23 +0.09 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.73 +0.09 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.01 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 +0.01 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 +0.01 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.37 +0.02 41 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 +0.02 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.56 +0.02 41 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.67 +0.03 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.79 +0.02 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.93 +0.04 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.08 +0.04 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.23 +0.04 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.40 +0.05 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.57 +0.05 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.75 +0.06 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.93 +0.06 42 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.13 +0.06 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.34 +0.07 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.53 +0.08 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.72 +0.03 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.93 +0.04 42 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.16 +0.05 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.40 +0.07 45 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.85 +0.09 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.31 +0.08 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.81 +0.14 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.28 +0.13 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.73 +0.08 0 0 0 0
30DEC26 4.80 P 0.27 0.27 0.27 0.23 0.00 40 1 1 +1
30DEC26 4.90 P 0.00 0.00 0.00 0.26 +0.01 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 +0.02 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.55 +0.03 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.65 +0.02 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 +0.03 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.90 +0.04 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.03 +0.03 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.18 +0.05 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.33 +0.05 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.50 +0.05 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.67 +0.05 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.85 +0.06 42 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 2.03 +0.06 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.22 +0.06 42 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 2.42 +0.07 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.62 +0.07 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 2.83 +0.08 43 0 0 0
TOTAL PUT 302 6,006 +276
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$ 2.16
30DEC25 0.85 C 0.00 0.00 0.00 1.33 +0.04 251 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.27 +0.03 203 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.22 +0.03 192 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.18 +0.04 211 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.13 +0.04 199 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.08 +0.04 188 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 1.02 +0.03 150 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.98 +0.04 167 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.92 +0.03 132 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.87 +0.03 124 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.82 +0.03 115 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.78 +0.04 129 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.73 +0.04 120 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.68 +0.04 112 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.63 +0.04 103 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.58 +0.04 95 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.52 +0.03 71 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.48 +0.04 80 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.43 +0.04 72 0 12 0
30DEC25 1.80 C 0.00 0.00 0.00 0.38 +0.04 65 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.33 +0.02 58 0 10 0
30DEC25 1.90 C 0.00 0.00 0.00 0.28 +0.03 50 0 50 0
30DEC25 1.95 C 0.00 0.00 0.00 0.23 +0.03 43 0 251 0
30DEC25 2.00 C 0.00 0.00 0.00 0.19 +0.02 43 0 524 0
30DEC25 2.10 C 0.00 0.00 0.00 0.12 +0.02 42 0 930 0
30DEC25 2.20 C 0.05 0.07 0.05 0.07 +0.01 42 99 386 -53
30DEC25 2.30 C 0.03 0.04 0.03 0.04 +0.01 44 3 158 +1
30DEC25 2.40 C 0.02 0.02 0.02 0.02 0.00 44 4 194 +2
30DEC25 2.50 C 0.01 0.02 0.01 0.01 0.00 45 21 282 +21
30DEC25 2.60 C 0.01 0.01 0.01 0.01 0.00 54 2 81 -2
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 62 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 84 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 0.00 102 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 0.00 113 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 118 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 123 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 137 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 141 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 145 0 14 0
29JAN26 1.60 C 0.00 0.00 0.00 0.58 +0.03 57 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.54 +0.04 60 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.48 +0.03 47 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.44 +0.02 50 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.40 +0.03 51 0 1 0
29JAN26 1.85 C 0.00 0.00 0.00 0.35 +0.03 46 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.31 +0.02 45 0 17 0
29JAN26 1.95 C 0.00 0.00 0.00 0.27 +0.02 44 0 10 0
29JAN26 2.00 C 0.00 0.00 0.00 0.24 +0.02 45 0 15 0
29JAN26 2.10 C 0.15 0.18 0.15 0.18 +0.02 45 57 77 -5
29JAN26 2.20 C 0.12 0.14 0.12 0.14 +0.01 48 26 47 +26
29JAN26 2.30 C 0.10 0.11 0.10 0.11 +0.02 50 12 58 +12
29JAN26 2.40 C 0.07 0.08 0.07 0.08 +0.02 50 6 1,015 0
29JAN26 2.50 C 0.06 0.06 0.06 0.05 +0.01 48 32 118 +31
29JAN26 2.60 C 0.00 0.00 0.00 0.04 +0.01 50 0 63 0
29JAN26 2.70 C 0.04 0.04 0.04 0.03 +0.01 52 10 332 +10
29JAN26 2.80 C 0.00 0.00 0.00 0.02 +0.01 51 0 430 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 205 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 0 117 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 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 91 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 96 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 0.00 103 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 0.59 +0.03 50 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.55 +0.03 52 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.50 +0.03 48 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.46 +0.03 48 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.42 +0.03 48 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.35 +0.03 48 0 2 0
26FEB26 1.95 C 0.00 0.00 0.00 0.31 +0.02 46 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.29 +0.03 50 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.23 +0.02 48 0 1 0
26FEB26 2.20 C 0.18 0.18 0.18 0.20 +0.03 53 9 31 +9
26FEB26 2.30 C 0.14 0.15 0.13 0.16 +0.02 52 27 165 +27
26FEB26 2.40 C 0.11 0.11 0.11 0.12 +0.01 51 2 5 +2
26FEB26 2.50 C 0.10 0.10 0.10 0.10 +0.02 52 10 360 0
26FEB26 2.60 C 0.08 0.08 0.08 0.08 +0.02 53 2 1,689 +2
26FEB26 2.70 C 0.00 0.00 0.00 0.06 +0.01 52 0 2 0
26FEB26 2.80 C 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.04 +0.01 54 0 147 0
26FEB26 3.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 48 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 56 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 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 66 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 84 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 1.33 +0.03 98 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.28 +0.03 92 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.23 +0.03 86 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.18 +0.03 81 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.13 +0.03 76 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.08 +0.03 71 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.03 +0.03 66 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.98 +0.02 61 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.94 +0.03 68 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.89 +0.03 63 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.84 +0.03 59 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.80 +0.04 62 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.75 +0.03 57 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.70 +0.03 53 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.66 +0.03 55 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.61 +0.03 50 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.56 +0.01 46 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.53 +0.03 50 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.49 +0.03 50 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.46 +0.03 51 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.41 +0.02 47 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.39 +0.03 50 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.35 +0.02 48 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.32 +0.01 48 0 18 0
30MAR26 2.10 C 0.00 0.00 0.00 0.27 +0.01 49 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.23 +0.01 50 0 10 0
30MAR26 2.30 C 0.00 0.00 0.00 0.20 +0.01 52 0 9 0
30MAR26 2.40 C 0.00 0.00 0.00 0.16 +0.01 51 0 6 0
30MAR26 2.50 C 0.00 0.00 0.00 0.13 0.00 51 0 264 0
30MAR26 2.60 C 0.00 0.00 0.00 0.11 +0.01 51 0 128 0
30MAR26 2.70 C 0.00 0.00 0.00 0.09 +0.01 52 0 8 0
30MAR26 2.80 C 0.08 0.08 0.08 0.07 0.00 51 6 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.06 0.00 52 0 24 0
30MAR26 3.00 C 0.00 0.00 0.00 0.05 0.00 52 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.04 0.00 52 0 1 0
30MAR26 3.20 C 0.00 0.00 0.00 0.03 0.00 51 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.02 0.00 49 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 156 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 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 57 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 0.90 C 0.00 0.00 0.00 1.29 +0.03 72 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.24 +0.03 67 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.20 +0.04 71 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.15 +0.04 66 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.10 +0.04 62 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.05 +0.03 58 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.00 +0.03 54 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.96 +0.04 56 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.91 +0.03 53 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.87 +0.04 54 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.82 +0.03 50 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.78 +0.04 50 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.74 +0.04 50 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.70 +0.04 50 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.66 +0.03 49 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.62 +0.03 48 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.59 +0.03 49 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.55 +0.02 48 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.52 +0.02 48 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.49 +0.02 49 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.46 +0.02 49 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.43 +0.02 48 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.41 +0.02 49 0 18 0
29JUN26 2.10 C 0.00 0.00 0.00 0.36 +0.02 49 0 6 0
29JUN26 2.20 C 0.29 0.29 0.29 0.32 +0.02 50 1 24 +1
29JUN26 2.30 C 0.00 0.00 0.00 0.29 +0.02 51 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.25 +0.01 51 0 228 0
29JUN26 2.50 C 0.00 0.00 0.00 0.22 +0.01 51 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.19 +0.01 50 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.17 +0.01 51 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.15 +0.01 51 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.13 +0.01 51 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.11 0.00 51 0 2,531 0
29JUN26 3.10 C 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.06 +0.01 52 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 +0.01 51 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.82 +0.04 50 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.78 +0.04 49 0 16 0
29SEP26 1.55 C 0.00 0.00 0.00 0.74 +0.03 48 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.71 +0.03 49 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.68 +0.04 50 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.64 +0.03 48 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.61 +0.03 49 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.59 +0.04 50 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.55 +0.02 48 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.53 +0.03 50 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.51 +0.03 50 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.48 +0.03 50 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.44 +0.03 51 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.40 +0.03 51 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.36 +0.02 51 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.33 +0.02 51 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.30 +0.02 52 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.27 +0.02 52 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.25 +0.02 52 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.22 +0.02 52 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.20 +0.02 52 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.18 +0.02 52 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 +0.02 52 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 +0.01 51 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 +0.01 52 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 +0.01 52 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 +0.01 52 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 +0.01 52 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 +0.01 49 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 +0.01 48 0 21 0
30DEC26 1.60 C 0.00 0.00 0.00 0.75 +0.03 48 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.72 +0.03 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.69 +0.03 49 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.66 +0.03 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.64 +0.03 50 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.61 +0.03 49 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.59 +0.03 50 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.56 +0.03 49 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.54 +0.03 50 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.49 +0.02 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.46 +0.03 51 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.42 +0.02 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.39 +0.02 51 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.37 +0.03 52 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.34 +0.03 52 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.32 +0.03 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.29 +0.03 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.27 +0.03 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.25 +0.03 53 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.23 +0.03 53 0 0 0
TOTAL CALL 329 15,694 +84
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 223 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 198 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 187 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 176 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 166 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 157 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 147 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 130 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 114 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 106 0 13 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 99 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 91 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 70 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 63 0 53 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 79 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 19 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 108 0
30DEC25 1.95 P 0.01 0.01 0.01 0.01 -0.01 37 1 394 0
30DEC25 2.00 P 0.02 0.03 0.02 0.02 -0.01 38 3 670 -3
30DEC25 2.10 P 0.00 0.00 0.00 0.05 -0.01 38 0 1,010 0
30DEC25 2.20 P 0.00 0.00 0.00 0.10 -0.02 39 0 490 0
30DEC25 2.30 P 0.00 0.00 0.00 0.17 -0.02 40 0 78 0
30DEC25 2.40 P 0.29 0.29 0.29 0.25 -0.03 38 3 176 -3
30DEC25 2.50 P 0.00 0.00 0.00 0.34 -0.03 0 0 159 0
30DEC25 2.60 P 0.00 0.00 0.00 0.44 -0.03 0 0 60 0
30DEC25 2.70 P 0.00 0.00 0.00 0.54 -0.03 0 0 920 0
30DEC25 2.80 P 0.00 0.00 0.00 0.64 -0.04 0 0 51 0
30DEC25 2.90 P 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.84 -0.03 0 0 2 -10
30DEC25 3.10 P 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29JAN26 1.80 P 0.00 0.00 0.00 0.02 0.00 43 0 18 0
29JAN26 1.85 P 0.02 0.02 0.02 0.03 0.00 44 3 18 +3
29JAN26 1.90 P 0.04 0.04 0.04 0.04 0.00 44 4 37 +4
29JAN26 1.95 P 0.00 0.00 0.00 0.06 0.00 47 0 7 0
29JAN26 2.00 P 0.07 0.07 0.07 0.07 -0.01 45 2 47 +2
29JAN26 2.10 P 0.00 0.00 0.00 0.11 -0.01 45 0 37 0
29JAN26 2.20 P 0.16 0.16 0.16 0.17 -0.01 47 1 66 +1
29JAN26 2.30 P 0.00 0.00 0.00 0.24 0.00 50 0 16 0
29JAN26 2.40 P 0.00 0.00 0.00 0.31 -0.01 50 0 68 0
29JAN26 2.50 P 0.00 0.00 0.00 0.39 -0.01 51 0 14 0
29JAN26 2.60 P 0.00 0.00 0.00 0.48 -0.01 54 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.57 -0.02 56 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.67 -0.01 62 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.76 -0.02 62 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.85 -0.03 59 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.03 0.00 48 0 6 0
26FEB26 1.75 P 0.00 0.00 0.00 0.04 0.00 49 0 1 0
26FEB26 1.80 P 0.00 0.00 0.00 0.05 0.00 48 0 1 0
26FEB26 1.85 P 0.00 0.00 0.00 0.06 0.00 47 0 164 0
26FEB26 1.90 P 0.00 0.00 0.00 0.08 0.00 49 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.10 +0.01 50 0 286 0
26FEB26 2.00 P 0.10 0.10 0.10 0.12 +0.01 50 1 59 +1
26FEB26 2.10 P 0.00 0.00 0.00 0.16 0.00 49 0 8 0
26FEB26 2.20 P 0.22 0.22 0.22 0.21 -0.01 48 1 50 0
26FEB26 2.30 P 0.00 0.00 0.00 0.28 -0.01 51 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.35 -0.01 52 0 40 0
26FEB26 2.50 P 0.44 0.44 0.44 0.43 -0.01 54 3 5 +3
26FEB26 2.60 P 0.00 0.00 0.00 0.51 -0.01 54 0 928 0
26FEB26 2.70 P 0.00 0.00 0.00 0.60 -0.01 57 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.69 -0.01 59 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.78 -0.02 60 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.87 -0.02 60 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.96 -0.03 59 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.06 -0.03 63 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.15 -0.04 60 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.25 -0.03 63 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.35 -0.02 66 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 80 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.02 0.00 46 0 11 0
30MAR26 1.60 P 0.00 0.00 0.00 0.03 0.00 48 0 33 0
30MAR26 1.65 P 0.00 0.00 0.00 0.04 0.00 49 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.05 0.00 49 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.06 0.00 48 0 6 0
30MAR26 1.80 P 0.00 0.00 0.00 0.08 0.00 50 0 13 0
30MAR26 1.85 P 0.00 0.00 0.00 0.09 0.00 49 0 7 0
30MAR26 1.90 P 0.00 0.00 0.00 0.11 0.00 50 0 238 0
30MAR26 1.95 P 0.00 0.00 0.00 0.13 0.00 50 0 2 0
30MAR26 2.00 P 0.15 0.15 0.15 0.15 0.00 50 5 38 +5
30MAR26 2.10 P 0.00 0.00 0.00 0.19 -0.01 48 0 21 0
30MAR26 2.20 P 0.00 0.00 0.00 0.25 -0.01 50 0 33 0
30MAR26 2.30 P 0.00 0.00 0.00 0.32 -0.01 52 0 13 0
30MAR26 2.40 P 0.40 0.40 0.40 0.39 -0.01 53 1 11 +1
30MAR26 2.50 P 0.00 0.00 0.00 0.46 -0.01 53 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.54 -0.01 54 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.62 -0.02 54 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.71 -0.02 56 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.80 -0.02 58 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.89 -0.02 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.99 -0.01 62 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.08 -0.02 62 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.18 -0.02 66 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.27 -0.02 65 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.37 -0.02 68 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.46 -0.02 66 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.55 -0.03 63 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.65 -0.03 65 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.75 -0.03 68 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.85 -0.02 70 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 -0.01 42 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.02 -0.01 46 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.03 -0.01 48 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.04 -0.01 48 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.06 -0.01 49 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.07 -0.01 48 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.09 0.00 50 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.10 0.00 49 0 1 0
29JUN26 1.75 P 0.00 0.00 0.00 0.12 0.00 50 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.13 -0.01 48 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.15 -0.01 49 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.17 -0.01 49 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.21 -0.01 48 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.27 0.00 50 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.33 -0.01 51 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.40 0.00 52 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.46 -0.01 52 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.53 -0.01 52 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.61 -0.01 53 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.69 -0.01 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.77 -0.01 54 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.85 -0.01 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.94 -0.01 56 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.03 -0.01 57 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.12 -0.01 58 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.21 -0.02 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.30 -0.02 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.40 -0.02 61 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.49 -0.02 61 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.58 -0.02 61 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.68 -0.02 63 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.77 -0.02 62 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.86 -0.03 60 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.96 -0.02 62 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.05 -0.03 59 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.07 0.00 49 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.08 0.00 49 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.10 0.00 50 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.12 +0.01 51 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.13 0.00 50 0 1 0
29SEP26 1.70 P 0.00 0.00 0.00 0.15 +0.01 50 0 9 0
29SEP26 1.75 P 0.00 0.00 0.00 0.17 +0.01 51 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.18 0.00 49 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.21 +0.01 50 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.25 0.00 50 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.28 +0.01 51 0 115 0
29SEP26 2.10 P 0.00 0.00 0.00 0.33 0.00 50 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.39 -0.01 51 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.46 0.00 52 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.52 -0.01 52 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.60 0.00 53 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.67 0.00 53 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.75 0.00 54 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.82 -0.01 54 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.90 -0.01 54 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.99 0.00 55 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.07 -0.01 55 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.16 -0.01 56 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.25 -0.01 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.34 -0.01 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.43 -0.01 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.52 -0.02 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.62 -0.01 61 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.71 -0.02 61 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.80 -0.02 60 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.89 -0.02 60 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.98 -0.03 60 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.07 -0.03 59 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.15 +0.01 50 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.19 +0.01 51 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.21 +0.01 51 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.25 +0.01 50 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.28 +0.02 51 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.30 +0.01 51 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.32 0.00 50 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.39 +0.02 52 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.45 +0.01 52 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.51 0.00 52 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.58 +0.01 53 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.64 0.00 52 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.72 0.00 53 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.80 +0.01 54 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.88 +0.01 55 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.96 +0.01 55 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.04 +0.01 56 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.12 +0.01 56 0 0 0
TOTAL PUT 28 9,177 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 96.35
30DEC25 47.00 C 0.00 0.00 0.00 49.43 +0.05 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 48.43 +0.69 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 47.44 +0.62 95 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 46.44 +0.70 89 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 43.94 +0.48 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 42.08 +1.33 152 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 38.95 +0.70 58 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 36.45 +0.69 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 33.96 +0.70 56 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 31.46 +0.69 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 28.97 +0.70 49 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.47 +0.69 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 23.98 +0.70 41 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 21.55 +0.76 51 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 18.98 +0.69 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 16.50 +0.23 31 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 13.99 +0.69 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 11.50 +0.68 18 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 8.87 +0.48 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 6.61 +0.71 19 0 15 0
30DEC25 92.50 C 0.00 0.00 0.00 4.51 +0.59 21 0 76 0
30DEC25 95.00 C 0.00 0.00 0.00 2.71 +0.37 20 0 280 0
30DEC25 97.50 C 1.18 1.18 1.01 1.44 +0.20 20 29 447 -16
30DEC25 100.00 C 0.50 0.69 0.50 0.67 +0.09 21 14 308 0
30DEC25 102.50 C 0.32 0.32 0.32 0.26 +0.02 20 1 467 +1
30DEC25 105.00 C 0.15 0.15 0.15 0.09 0.00 21 6 195 0
30DEC25 107.50 C 0.00 0.00 0.00 0.03 0.00 21 0 293 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 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 28 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 31 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 26.65 +0.78 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 23.98 +0.70 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 21.68 +0.70 24 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.19 +0.69 20 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 17.22 +0.95 38 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 14.27 +0.86 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 11.88 +0.93 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 9.88 +1.16 25 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 7.37 +0.64 20 0 15 0
29JAN26 92.50 C 4.89 4.89 4.89 5.62 +0.64 21 15 91 +15
29JAN26 95.00 C 0.00 0.00 0.00 4.01 +0.48 21 0 63 0
29JAN26 97.50 C 2.50 2.50 2.50 2.75 +0.37 21 10 109 +4
29JAN26 100.00 C 0.00 0.00 0.00 1.82 +0.29 21 0 111 0
29JAN26 102.50 C 1.13 1.13 1.13 1.12 +0.14 21 1 105 +1
29JAN26 105.00 C 0.00 0.00 0.00 0.66 +0.08 21 0 194 0
29JAN26 107.50 C 0.49 0.49 0.49 0.36 +0.04 21 15 149 +15
29JAN26 110.00 C 0.00 0.00 0.00 0.19 +0.02 21 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 133 0
29JAN26 115.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 21 0 9 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 23 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 24.26 +0.61 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.52 +1.54 41 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 20.00 +1.50 36 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.22 +0.95 27 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 14.27 +0.08 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 11.97 +0.65 14 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 10.49 +1.23 24 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 8.00 +0.48 20 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 6.49 +0.75 22 0 37 0
26FEB26 95.00 C 4.30 5.05 4.30 4.97 +0.65 22 21 66 +21
26FEB26 97.50 C 3.16 3.16 3.16 3.73 +0.55 22 30 107 +30
26FEB26 100.00 C 0.00 0.00 0.00 2.72 +0.41 22 0 45 0
26FEB26 102.50 C 1.63 1.63 1.63 1.91 +0.28 22 1 101 0
26FEB26 105.00 C 0.00 0.00 0.00 1.30 +0.22 22 0 55 0
26FEB26 107.50 C 0.85 0.85 0.85 0.86 +0.16 22 2 59 0
26FEB26 110.00 C 0.00 0.00 0.00 0.55 +0.11 22 0 34 0
26FEB26 112.50 C 0.00 0.00 0.00 0.35 +0.08 22 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.21 +0.05 22 0 157 0
26FEB26 117.50 C 0.00 0.00 0.00 0.13 +0.04 22 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 49.77 +0.39 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 48.73 +0.70 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 47.44 +0.59 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 46.66 +0.43 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.29 +0.72 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 42.08 +1.03 59 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 39.30 +0.69 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 36.51 -0.17 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.96 +0.31 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.62 +0.30 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 28.97 +0.28 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.69 +0.53 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 24.44 +0.69 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 22.52 +1.22 35 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.00 +1.26 31 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.22 +0.71 23 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 14.74 +0.55 20 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 13.10 +1.41 26 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 11.01 +0.85 25 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 8.55 +0.41 21 0 225 0
30MAR26 92.50 C 0.00 0.00 0.00 7.09 +0.72 22 0 454 0
30MAR26 95.00 C 5.23 5.23 5.23 5.62 +0.62 22 8 643 +7
30MAR26 97.50 C 0.00 0.00 0.00 4.40 +0.52 22 0 742 0
30MAR26 100.00 C 0.00 0.00 0.00 3.44 +0.45 23 0 89 0
30MAR26 102.50 C 2.32 2.52 2.32 2.63 +0.35 23 17 113 +1
30MAR26 105.00 C 0.00 0.00 0.00 1.95 +0.30 23 0 69 0
30MAR26 107.50 C 0.00 0.00 0.00 1.41 +0.23 23 0 55 0
30MAR26 110.00 C 1.15 1.15 1.15 1.01 +0.19 23 2 50 0
30MAR26 112.50 C 0.00 0.00 0.00 0.71 +0.15 23 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.49 +0.11 22 0 62 0
30MAR26 117.50 C 0.00 0.00 0.00 0.33 +0.08 22 0 60 0
30MAR26 120.00 C 0.00 0.00 0.00 0.22 +0.05 22 0 48 0
30MAR26 122.50 C 0.00 0.00 0.00 0.14 +0.03 22 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 37.37 +0.69 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 34.10 +0.44 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.63 +0.31 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.16 +0.47 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.96 +0.67 22 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 24.44 +0.69 18 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.52 +1.22 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 20.00 +1.26 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.22 +0.61 17 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 15.54 +0.53 21 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 13.37 +0.30 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 12.08 +1.01 23 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 9.94 +0.44 21 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 8.53 +0.45 21 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 7.24 +0.24 22 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 6.08 +0.35 22 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 5.07 +0.36 22 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 4.25 +0.37 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 3.53 +0.31 22 0 53 0
29JUN26 107.50 C 0.00 0.00 0.00 2.89 +0.19 22 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 2.32 +0.15 22 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 1.84 +0.13 22 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 1.47 +0.12 22 0 139 0
29JUN26 117.50 C 0.00 0.00 0.00 1.15 +0.12 22 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 0.87 +0.08 22 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 0.68 +0.06 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.51 +0.04 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.40 +0.04 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.87 +0.75 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.61 +1.09 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.23 +0.40 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.07 +0.87 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.91 +1.06 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.90 +1.12 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.89 +0.75 22 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.98 +0.70 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.33 +0.53 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.64 +0.38 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.80 +1.06 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.94 +0.48 22 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 7.81 +0.32 22 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 6.93 +0.55 23 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 5.79 +0.25 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 5.03 +0.29 22 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.34 +0.26 22 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 3.73 +0.24 23 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 3.17 +0.19 23 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 2.69 +0.19 23 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 2.23 +0.21 23 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 1.83 +0.15 22 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 1.50 +0.11 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.26 +0.11 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.02 +0.07 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.48 - 16 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 23.73 +0.68 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.53 +0.61 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.69 +0.73 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.91 +0.72 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.27 +0.72 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.70 +0.70 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.24 +0.71 22 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.90 +0.68 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.62 +0.36 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.49 +0.64 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.40 +0.60 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.48 +0.60 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.57 +0.54 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.82 +0.54 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.08 +0.49 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.47 +0.46 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.89 +0.43 23 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 3.40 +0.30 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.96 +0.32 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.63 +0.33 23 0 4 0
TOTAL CALL 172 8,139 +79
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 67 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 122 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 218 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 553 0
30DEC25 87.50 P 0.00 0.00 0.00 0.04 -0.04 21 0 430 0
30DEC25 90.00 P 0.30 0.32 0.20 0.16 -0.12 21 40 323 -4
30DEC25 92.50 P 0.77 0.77 0.75 0.50 -0.25 21 28 331 +7
30DEC25 95.00 P 1.58 1.65 1.15 1.24 -0.41 21 118 423 +36
30DEC25 97.50 P 3.17 3.30 3.05 2.49 -0.57 21 26 1,163 -10
30DEC25 100.00 P 5.01 5.01 4.77 4.28 -0.66 22 21 242 +6
30DEC25 102.50 P 0.00 0.00 0.00 6.48 -0.70 24 0 188 0
30DEC25 105.00 P 0.00 0.00 0.00 8.92 -0.72 29 0 16 0
30DEC25 107.50 P 0.00 0.00 0.00 11.32 -0.53 32 0 15 0
30DEC25 110.00 P 0.00 0.00 0.00 14.06 -0.68 44 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 16.63 -0.22 51 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 19.21 -0.14 58 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 21.78 -0.07 65 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 23.76 -1.22 53 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 26.15 -0.70 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 28.98 -0.37 70 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 31.48 -1.00 75 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 91 0
29JAN26 82.50 P 0.00 0.00 0.00 0.06 -0.03 21 0 276 0
29JAN26 85.00 P 0.26 0.26 0.26 0.16 -0.06 21 3 67 +1
29JAN26 87.50 P 0.00 0.00 0.00 0.37 -0.10 21 0 65 0
29JAN26 90.00 P 0.96 1.00 0.96 0.76 -0.17 21 17 98 -7
29JAN26 92.50 P 1.44 1.44 1.44 1.38 -0.26 21 1 192 0
29JAN26 95.00 P 2.34 2.34 2.34 2.32 -0.36 21 1 133 0
29JAN26 97.50 P 0.00 0.00 0.00 3.52 -0.52 21 0 438 0
29JAN26 100.00 P 5.79 5.79 5.79 5.11 -0.62 21 15 60 +3
29JAN26 102.50 P 0.00 0.00 0.00 7.10 -0.60 23 0 30 0
29JAN26 105.00 P 0.00 0.00 0.00 9.25 -0.65 24 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 11.32 -0.96 22 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 14.07 -0.71 30 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 16.63 -0.22 34 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 19.21 -0.65 39 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 21.78 -0.73 43 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 24.17 -0.81 45 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 26.48 -1.03 44 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 29.51 +0.16 56 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 32.08 -0.40 60 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.05 0.00 22 0 88 0
26FEB26 80.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
26FEB26 82.50 P 0.33 0.33 0.33 0.22 -0.01 22 2 34 0
26FEB26 85.00 P 0.00 0.00 0.00 0.43 -0.03 22 0 67 0
26FEB26 87.50 P 0.00 0.00 0.00 0.78 -0.06 22 0 156 0
26FEB26 90.00 P 0.00 0.00 0.00 1.31 -0.09 22 0 174 0
26FEB26 92.50 P 2.00 2.00 2.00 2.01 -0.21 22 4 175 +4
26FEB26 95.00 P 3.11 3.11 3.11 2.98 -0.31 21 1 59 +1
26FEB26 97.50 P 0.00 0.00 0.00 4.21 -0.42 21 0 77 0
26FEB26 100.00 P 6.39 6.39 6.39 5.76 -0.50 22 15 34 +15
26FEB26 102.50 P 0.00 0.00 0.00 7.67 -0.45 23 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 9.68 -0.52 24 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 11.87 -0.41 25 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.20 -0.60 26 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 16.63 -0.73 29 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 19.21 -0.72 32 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 21.78 -0.73 36 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 24.36 -0.62 40 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 26.77 -0.79 41 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 29.51 -0.72 46 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 32.08 -0.40 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 28 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 23 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.19 0.00 23 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.34 -0.01 22 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 0.60 -0.02 23 0 109 0
30MAR26 85.00 P 0.00 0.00 0.00 0.98 -0.03 23 0 629 0
30MAR26 87.50 P 0.00 0.00 0.00 1.50 -0.07 23 0 1,284 0
30MAR26 90.00 P 0.00 0.00 0.00 2.17 -0.14 22 0 485 0
30MAR26 92.50 P 3.35 3.35 3.35 3.02 -0.26 22 15 129 0
30MAR26 95.00 P 4.50 4.50 4.50 4.12 -0.35 22 3 64 0
30MAR26 97.50 P 0.00 0.00 0.00 5.43 -0.44 22 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 6.98 -0.51 22 0 31 0
30MAR26 102.50 P 0.00 0.00 0.00 8.90 -0.39 24 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 10.82 -0.44 24 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 12.44 -0.73 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 15.05 -0.54 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.06 -0.84 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 19.68 -0.61 28 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.09 -0.42 30 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 24.36 -0.62 30 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 26.93 -0.64 33 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 29.51 -0.72 36 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 32.08 -0.40 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.39 -0.04 22 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.62 -0.06 22 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.93 -0.09 22 0 75 0
29JUN26 82.50 P 0.00 0.00 0.00 1.36 -0.12 22 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 1.92 -0.15 22 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 2.55 -0.23 22 0 38 0
29JUN26 90.00 P 0.00 0.00 0.00 3.37 -0.28 22 0 62 0
29JUN26 92.50 P 4.65 4.65 4.65 4.29 -0.37 22 15 30 +15
29JUN26 95.00 P 0.00 0.00 0.00 5.58 -0.35 23 0 54 0
29JUN26 97.50 P 0.00 0.00 0.00 6.94 -0.33 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.41 -0.03 23 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 9.92 -0.68 22 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 11.85 -0.57 23 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 13.82 -0.56 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 15.82 -0.64 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.01 -0.60 25 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 19.68 -1.01 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 22.32 -0.86 25 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 24.36 -1.18 24 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 27.07 -0.89 27 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 29.51 -0.89 28 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 32.08 -0.68 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.37 -0.02 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.55 -0.04 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.80 -0.05 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.16 -0.07 23 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.60 -0.09 23 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 2.16 -0.10 23 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 2.79 0.00 23 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 3.50 -0.14 22 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 4.37 -0.18 22 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 5.38 -0.19 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.52 -0.31 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 7.81 -0.45 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 9.35 -0.23 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 10.70 -0.87 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 12.67 +0.06 23 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 14.52 -0.58 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 16.48 -0.72 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 18.47 -0.79 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.61 -0.80 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.77 -0.87 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.00 -0.93 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.29 -0.67 25 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.62 -0.78 26 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.41 -0.35 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.00 - 23 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 1.34 +0.05 23 0 3 0
30DEC26 77.50 P 2.10 2.10 2.10 1.84 +0.06 23 15 21 +15
30DEC26 80.00 P 0.00 0.00 0.00 2.40 +0.06 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.02 +0.05 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.80 +0.06 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 4.66 +0.03 24 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 5.63 +0.03 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 6.75 0.00 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.94 -0.03 24 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 9.31 -0.05 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.72 -0.11 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.32 -0.12 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.96 -0.18 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.76 -0.19 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.60 -0.26 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.58 -0.28 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.60 -0.33 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.72 -0.38 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 25.90 -0.40 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 28.14 -0.45 27 0 0 0
TOTAL PUT 340 10,842 +82
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$ 3.02
30DEC25 1.70 C 0.00 0.00 0.00 1.32 -0.11 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.27 -0.11 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.22 -0.11 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.17 -0.11 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.12 -0.11 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.07 -0.11 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.02 -0.11 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.93 -0.10 84 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.82 -0.10 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.72 -0.13 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.64 -0.08 70 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.54 -0.09 60 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.43 -0.09 39 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.35 -0.08 47 0 2 0
30DEC25 2.80 C 0.00 0.00 0.00 0.27 -0.07 46 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.20 -0.07 46 0 229 0
30DEC25 3.00 C 0.14 0.14 0.14 0.14 -0.05 45 23 57 +21
30DEC25 3.10 C 0.00 0.00 0.00 0.09 -0.05 43 0 45 0
30DEC25 3.20 C 0.06 0.06 0.04 0.06 -0.03 44 133 253 -26
30DEC25 3.30 C 0.04 0.04 0.03 0.04 -0.02 45 85 741 -30
30DEC25 3.40 C 0.00 0.00 0.00 0.02 -0.02 43 0 1,176 0
30DEC25 3.50 C 0.02 0.02 0.02 0.01 -0.01 42 2 533 -2
30DEC25 3.60 C 0.01 0.01 0.01 0.01 0.00 48 30 884 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 1,252 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 994 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 658 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 69 0 410 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 48 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 79 0 451 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 83 0 149 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 91 0 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 46 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 99 0 1,051 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29JAN26 2.20 C 0.00 0.00 0.00 0.83 -0.09 33 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.74 -0.11 46 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.64 -0.12 39 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.56 -0.09 45 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.47 -0.11 42 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.39 -0.07 42 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.33 -0.08 44 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.27 -0.06 45 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.21 -0.06 43 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.17 -0.04 44 0 0 0
29JAN26 3.20 C 0.13 0.13 0.13 0.13 -0.04 44 13 17 +13
29JAN26 3.30 C 0.10 0.10 0.10 0.10 -0.03 44 15 65 +15
29JAN26 3.40 C 0.00 0.00 0.00 0.07 -0.03 42 0 3,025 0
29JAN26 3.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 28 0
29JAN26 3.60 C 0.04 0.04 0.04 0.04 -0.02 43 30 386 0
29JAN26 3.70 C 0.03 0.03 0.03 0.03 -0.01 44 15 300 -15
29JAN26 3.80 C 0.00 0.00 0.00 0.02 -0.01 43 0 398 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 40 0 393 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
26FEB26 2.20 C 0.00 0.00 0.00 0.85 -0.09 45 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.75 -0.13 40 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.66 -0.10 40 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.59 -0.07 45 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.50 -0.08 41 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.43 -0.08 42 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.37 -0.07 43 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.32 -0.08 44 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.27 -0.07 45 0 1 0
26FEB26 3.10 C 0.00 0.00 0.00 0.22 -0.07 44 0 10 0
26FEB26 3.20 C 0.00 0.00 0.00 0.18 -0.05 44 0 33 0
26FEB26 3.30 C 0.00 0.00 0.00 0.15 -0.04 44 0 95 0
26FEB26 3.40 C 0.13 0.13 0.13 0.12 -0.04 44 15 150 +15
26FEB26 3.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 180 0
26FEB26 3.60 C 0.00 0.00 0.00 0.08 -0.03 44 0 45 0
26FEB26 3.70 C 0.00 0.00 0.00 0.06 -0.03 43 0 39 0
26FEB26 3.80 C 0.00 0.00 0.00 0.05 -0.03 44 0 207 0
26FEB26 3.90 C 0.05 0.05 0.05 0.04 -0.02 44 1 240 +1
26FEB26 4.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 406 0
26FEB26 4.10 C 0.00 0.00 0.00 0.02 -0.02 42 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 -0.01 41 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.34 -0.10 50 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.29 -0.10 47 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.24 -0.11 44 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.20 -0.10 53 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.14 -0.11 37 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.10 -0.10 47 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.05 -0.11 45 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.96 -0.10 46 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.87 -0.10 45 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.78 -0.10 44 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.70 -0.09 44 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.62 -0.09 44 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.55 -0.08 44 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.48 -0.07 43 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.42 -0.07 44 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.36 -0.08 43 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.32 -0.06 45 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.28 -0.05 45 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.23 -0.06 44 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.20 -0.05 44 0 128 0
30MAR26 3.40 C 0.00 0.00 0.00 0.17 -0.04 45 0 65 0
30MAR26 3.50 C 0.00 0.00 0.00 0.15 -0.04 46 0 30 0
30MAR26 3.60 C 0.00 0.00 0.00 0.12 -0.04 44 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.10 -0.04 44 0 5 0
30MAR26 3.80 C 0.00 0.00 0.00 0.09 -0.03 46 0 38 0
30MAR26 3.90 C 0.00 0.00 0.00 0.07 -0.03 44 0 127 0
30MAR26 4.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 138 0
30MAR26 4.10 C 0.00 0.00 0.00 0.05 -0.02 45 0 129 0
30MAR26 4.20 C 0.06 0.06 0.06 0.04 -0.02 45 5 8 0
30MAR26 4.30 C 0.00 0.00 0.00 0.03 -0.02 43 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.37 -0.09 53 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.32 -0.09 51 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.27 -0.10 48 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.23 -0.09 50 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.19 -0.09 51 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.14 -0.09 49 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.09 -0.09 46 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.00 -0.10 44 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.92 -0.09 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.83 -0.10 42 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.76 -0.09 43 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.68 -0.10 41 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.62 -0.09 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.57 -0.07 43 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.51 -0.07 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.46 -0.07 43 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.42 -0.06 44 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.38 -0.05 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.34 -0.05 44 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.30 -0.05 44 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.27 -0.05 44 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.25 -0.04 45 0 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.22 -0.04 45 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.19 -0.04 44 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.17 -0.04 44 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.16 -0.03 46 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.13 -0.03 46 0 10 0
29JUN26 4.20 C 0.13 0.13 0.13 0.11 -0.03 45 5 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 -0.02 45 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.96 -0.09 43 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.89 -0.08 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.82 -0.08 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.76 -0.08 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.71 -0.07 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.66 -0.07 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.61 -0.06 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.56 -0.07 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.52 -0.06 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.48 -0.05 45 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.44 -0.06 45 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.40 -0.06 45 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.37 -0.05 45 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.34 -0.05 45 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.32 -0.04 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.29 -0.04 46 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.27 -0.04 46 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.24 -0.04 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.23 -0.03 46 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 -0.03 46 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 -0.03 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 -0.03 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 -0.03 47 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.00 - 41 0 0 -
30DEC26 2.30 C 0.00 0.00 0.00 0.94 -0.08 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 -0.08 42 0 0 0
30DEC26 2.50 C 0.77 0.77 0.77 0.82 -0.08 43 10 10 +10
30DEC26 2.60 C 0.00 0.00 0.00 0.77 -0.07 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.71 -0.08 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.67 -0.07 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.62 -0.07 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.58 -0.07 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.54 -0.06 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 -0.07 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.47 -0.06 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.44 -0.05 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.41 -0.05 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.38 -0.05 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.35 -0.05 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.33 -0.05 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 -0.04 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.29 -0.04 45 0 3 0
30DEC26 4.10 C 0.00 0.00 0.00 0.28 -0.03 46 0 23 0
30DEC26 4.20 C 0.00 0.00 0.00 0.26 -0.03 46 0 0 0
TOTAL CALL 382 18,941 +2
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 102 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 92 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 82 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 72 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.02 +0.01 43 0 263 0
30DEC25 2.80 P 0.04 0.04 0.04 0.03 +0.01 39 20 296 +20
30DEC25 2.90 P 0.08 0.08 0.08 0.07 +0.02 44 1 338 0
30DEC25 3.00 P 0.10 0.11 0.10 0.11 +0.03 43 8 1,873 -4
30DEC25 3.10 P 0.00 0.00 0.00 0.16 +0.04 41 0 270 0
30DEC25 3.20 P 0.23 0.25 0.23 0.23 +0.06 42 63 736 -63
30DEC25 3.30 P 0.00 0.00 0.00 0.31 +0.07 43 0 567 0
30DEC25 3.40 P 0.40 0.41 0.40 0.39 +0.07 39 25 740 -25
30DEC25 3.50 P 0.49 0.49 0.49 0.50 +0.10 53 150 594 -150
30DEC25 3.60 P 0.59 0.59 0.59 0.58 +0.08 0 5 162 -5
30DEC25 3.70 P 0.68 0.68 0.68 0.68 +0.09 0 3 28 -3
30DEC25 3.80 P 0.78 0.78 0.78 0.79 +0.10 63 5 106 -5
30DEC25 3.90 P 0.00 0.00 0.00 0.89 +0.09 69 0 24 0
30DEC25 4.00 P 0.00 0.00 0.00 0.99 +0.09 74 0 7 -52
30DEC25 4.10 P 0.00 0.00 0.00 1.09 +0.09 79 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.19 +0.09 84 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.29 +0.09 89 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.39 +0.09 93 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.49 +0.09 98 0 0 -1
30DEC25 4.60 P 0.00 0.00 0.00 1.59 +0.09 102 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.69 +0.09 106 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.80 +0.10 123 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.89 +0.09 114 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 11 0
29JAN26 2.60 P 0.00 0.00 0.00 0.04 +0.01 43 0 35 0
29JAN26 2.70 P 0.06 0.06 0.06 0.06 +0.01 42 15 24 +15
29JAN26 2.80 P 0.09 0.09 0.09 0.09 +0.02 42 6 315 0
29JAN26 2.90 P 0.13 0.13 0.13 0.13 +0.03 43 10 196 +10
29JAN26 3.00 P 0.15 0.18 0.15 0.17 +0.03 41 824 800 +722
29JAN26 3.10 P 0.00 0.00 0.00 0.23 +0.04 43 0 74 0
29JAN26 3.20 P 0.28 0.28 0.28 0.29 +0.05 42 250 6,586 +250
29JAN26 3.30 P 0.00 0.00 0.00 0.35 +0.05 39 0 30 0
29JAN26 3.40 P 0.00 0.00 0.00 0.43 +0.05 40 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.52 +0.07 42 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.60 +0.08 40 0 488 0
29JAN26 3.70 P 0.00 0.00 0.00 0.69 +0.07 39 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.80 +0.10 48 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.89 +0.09 46 0 250 0
29JAN26 4.00 P 0.00 0.00 0.00 0.99 +0.09 50 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 1.09 +0.09 53 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.19 +0.09 57 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 1.29 +0.09 60 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.39 +0.09 63 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.49 +0.09 66 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.59 +0.09 68 0 1 0
29JAN26 4.70 P 0.00 0.00 0.00 1.69 +0.09 71 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.80 +0.10 81 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.89 +0.09 76 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
26FEB26 2.60 P 0.07 0.07 0.07 0.07 +0.01 43 1 17 +1
26FEB26 2.70 P 0.00 0.00 0.00 0.09 +0.01 41 0 19 0
26FEB26 2.80 P 0.00 0.00 0.00 0.13 +0.02 42 0 26 0
26FEB26 2.90 P 0.00 0.00 0.00 0.17 +0.03 42 0 84 0
26FEB26 3.00 P 0.22 0.22 0.22 0.22 +0.03 43 7 31 -7
26FEB26 3.10 P 0.00 0.00 0.00 0.28 +0.05 43 0 40 0
26FEB26 3.20 P 0.33 0.33 0.33 0.34 +0.05 43 15 118 +15
26FEB26 3.30 P 0.00 0.00 0.00 0.40 +0.05 42 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.47 +0.05 42 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.55 +0.07 42 0 63 0
26FEB26 3.60 P 0.00 0.00 0.00 0.65 +0.07 47 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.72 +0.07 43 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.82 +0.08 46 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.90 +0.08 43 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.99 +0.09 42 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 1.09 +0.08 45 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.19 +0.09 47 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.29 +0.09 50 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.40 +0.10 58 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.50 +0.10 60 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.60 +0.10 63 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.70 +0.09 65 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.80 +0.10 67 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.89 +0.09 64 0 0 -1
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 75 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 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 150 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 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.02 +0.01 46 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.03 +0.01 46 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.04 +0.01 44 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.05 0.00 42 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 206 0
30MAR26 2.60 P 0.00 0.00 0.00 0.10 +0.01 43 0 160 0
30MAR26 2.70 P 0.13 0.13 0.13 0.13 +0.01 42 80 292 +80
30MAR26 2.80 P 0.17 0.17 0.17 0.17 +0.02 43 71 132 +71
30MAR26 2.90 P 0.22 0.22 0.21 0.21 +0.02 42 60 185 +60
30MAR26 3.00 P 0.26 0.26 0.26 0.27 +0.04 44 2 205 0
30MAR26 3.10 P 0.00 0.00 0.00 0.32 +0.03 43 0 11 0
30MAR26 3.20 P 0.00 0.00 0.00 0.38 +0.04 43 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.45 +0.05 44 0 32 0
30MAR26 3.40 P 0.51 0.51 0.51 0.52 +0.06 44 20 20 +20
30MAR26 3.50 P 0.00 0.00 0.00 0.60 +0.07 45 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.67 +0.06 44 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.76 +0.08 46 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.84 +0.08 45 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.93 +0.08 46 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.02 +0.09 46 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 1.11 +0.08 46 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.20 +0.09 45 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.30 +0.09 48 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.40 +0.10 50 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.50 +0.10 52 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.60 +0.10 55 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.70 +0.09 57 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.80 +0.10 59 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.89 +0.09 56 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 41 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.02 +0.01 41 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.03 +0.01 43 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.06 +0.01 46 0 17 0
29JUN26 2.20 P 0.07 0.07 0.07 0.07 0.00 44 1 39 +1
29JUN26 2.30 P 0.00 0.00 0.00 0.09 0.00 43 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.12 +0.01 44 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.15 +0.02 44 0 10 0
29JUN26 2.60 P 0.19 0.19 0.19 0.19 +0.03 45 100 105 +100
29JUN26 2.70 P 0.22 0.22 0.22 0.23 +0.03 45 40 110 +40
29JUN26 2.80 P 0.00 0.00 0.00 0.28 +0.04 46 0 49 0
29JUN26 2.90 P 0.00 0.00 0.00 0.33 +0.04 46 0 77 0
29JUN26 3.00 P 0.00 0.00 0.00 0.38 +0.03 46 0 112 0
29JUN26 3.10 P 0.00 0.00 0.00 0.44 +0.04 46 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.49 +0.03 45 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.56 +0.05 46 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.63 +0.05 46 0 25 0
29JUN26 3.50 P 0.69 0.69 0.69 0.70 +0.05 46 1 31 0
29JUN26 3.60 P 0.00 0.00 0.00 0.78 +0.06 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.85 +0.05 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.93 +0.06 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.02 +0.06 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.10 +0.06 48 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.19 +0.07 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.28 +0.08 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.36 +0.07 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.45 +0.07 49 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.54 +0.07 49 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.63 +0.07 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.71 +0.07 47 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.81 +0.08 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.91 +0.08 50 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.16 +0.01 47 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.20 +0.02 48 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.23 +0.02 47 0 36 0
29SEP26 2.60 P 0.00 0.00 0.00 0.28 +0.03 48 0 126 0
29SEP26 2.70 P 0.00 0.00 0.00 0.32 +0.03 47 0 150 0
29SEP26 2.80 P 0.00 0.00 0.00 0.37 +0.03 48 0 20 0
29SEP26 2.90 P 0.42 0.42 0.42 0.42 +0.03 47 10 142 +10
29SEP26 3.00 P 0.00 0.00 0.00 0.48 +0.04 48 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.54 +0.05 48 0 115 0
29SEP26 3.20 P 0.60 0.60 0.60 0.60 +0.04 48 50 172 +50
29SEP26 3.30 P 0.00 0.00 0.00 0.66 +0.04 48 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.73 +0.05 48 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.80 +0.05 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.87 +0.05 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.95 +0.06 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.02 +0.06 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.10 +0.06 49 0 0 0
29SEP26 4.00 P 1.19 1.19 1.19 1.19 +0.07 51 1 43 +1
29SEP26 4.10 P 0.00 0.00 0.00 1.27 +0.07 51 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.35 +0.07 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.44 +0.08 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.53 +0.08 52 0 80 0
29SEP26 4.50 P 0.00 0.00 0.00 1.61 +0.07 52 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.70 +0.07 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.80 +0.09 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.89 +0.08 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.98 +0.08 54 0 180 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 - 46 0 0 -
30DEC26 2.30 P 0.00 0.00 0.00 0.20 +0.02 46 0 6 0
30DEC26 2.40 P 0.00 0.00 0.00 0.24 +0.02 46 0 60 0
30DEC26 2.50 P 0.29 0.29 0.29 0.27 +0.02 46 15 35 +15
30DEC26 2.60 P 0.00 0.00 0.00 0.32 +0.03 46 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.36 +0.02 46 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.42 +0.03 47 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.47 +0.03 46 0 5 0
30DEC26 3.00 P 0.53 0.54 0.53 0.52 +0.03 46 150 153 +150
30DEC26 3.10 P 0.00 0.00 0.00 0.58 +0.04 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.65 +0.04 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.71 +0.04 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.78 +0.05 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.85 +0.05 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.92 +0.05 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.99 +0.05 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.07 +0.06 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.15 +0.06 48 0 0 0
30DEC26 4.00 P 1.25 1.25 1.25 1.22 +0.06 48 5 5 +5
30DEC26 4.10 P 0.00 0.00 0.00 1.31 +0.07 49 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.39 +0.07 49 0 0 0
TOTAL PUT 2,014 22,619 +1,320
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$ 61.35
30DEC25 37.00 C 0.00 0.00 0.00 24.41 -0.22 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 23.42 -0.32 70 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.42 -0.18 63 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 21.42 -0.25 54 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 20.42 -0.25 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 19.42 -0.09 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 18.42 -0.17 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.43 +0.15 49 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 16.43 -0.25 44 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 15.43 -0.13 34 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 14.43 -0.28 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 13.43 -0.26 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 12.73 +0.07 67 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 11.54 -0.10 50 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 8.97 -0.13 32 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 6.59 +0.13 32 0 35 0
30DEC25 57.50 C 4.19 4.19 4.19 4.34 +0.06 30 15 28 +15
30DEC25 60.00 C 0.00 0.00 0.00 2.58 +0.03 31 0 33 0
30DEC25 62.50 C 1.22 1.40 1.22 1.36 +0.05 31 27 98 -8
30DEC25 65.00 C 0.53 0.60 0.53 0.63 +0.03 32 63 150 +23
30DEC25 67.50 C 0.21 0.28 0.21 0.25 +0.01 32 18 234 -10
30DEC25 70.00 C 0.00 0.00 0.00 0.09 0.00 32 0 142 0
30DEC25 72.50 C 0.00 0.00 0.00 0.03 0.00 33 0 123 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 178 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 59 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.56 -0.34 34 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.57 +0.01 33 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 14.59 -0.23 33 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.61 -0.27 33 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.00 +0.12 47 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.69 -0.22 33 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 9.11 -0.44 21 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.06 -0.12 29 0 0 0
29JAN26 57.50 C 4.96 5.60 4.96 5.35 +0.10 32 45 30 +30
29JAN26 60.00 C 0.00 0.00 0.00 3.73 +0.02 31 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 2.53 +0.02 32 0 295 0
29JAN26 65.00 C 0.00 0.00 0.00 1.65 +0.02 32 0 271 0
29JAN26 67.50 C 1.15 1.15 1.00 1.02 -0.02 32 17 220 -13
29JAN26 70.00 C 0.58 0.61 0.58 0.64 0.00 33 18 220 -15
29JAN26 72.50 C 0.44 0.44 0.44 0.37 0.00 33 35 119 -9
29JAN26 75.00 C 0.00 0.00 0.00 0.20 0.00 33 0 48 0
29JAN26 77.50 C 0.00 0.00 0.00 0.11 0.00 33 0 84 0
29JAN26 80.00 C 0.00 0.00 0.00 0.06 0.00 33 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.03 0.00 33 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.02 0.00 35 0 4 0
29JAN26 87.50 C 0.04 0.04 0.04 0.01 0.00 35 1 30 -1
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 45.00 C 0.00 0.00 0.00 16.71 - 33 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 15.74 -0.33 32 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.78 -0.25 32 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.61 -0.27 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.00 0.00 35 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.69 -0.25 15 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.06 +0.04 36 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.61 -0.39 29 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 6.03 +0.06 32 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 4.54 +0.05 32 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 3.32 +0.02 32 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 2.38 -0.03 32 0 6 0
26FEB26 67.50 C 0.00 0.00 0.00 1.70 -0.02 33 0 30 0
26FEB26 70.00 C 1.18 1.18 1.18 1.17 -0.01 33 5 50 +5
26FEB26 72.50 C 0.00 0.00 0.00 0.77 -0.02 33 0 30 0
26FEB26 75.00 C 0.57 0.57 0.57 0.50 -0.01 33 15 45 +15
26FEB26 77.50 C 0.00 0.00 0.00 0.32 -0.01 33 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.20 0.00 33 0 45 0
26FEB26 82.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.71 -0.44 34 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.86 -0.27 47 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.56 -0.61 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.91 -0.19 44 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.77 -0.14 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.52 -0.54 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.42 -0.87 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 17.73 -0.27 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.71 -0.39 0 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 16.06 -0.01 35 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 14.98 -0.49 30 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.96 -0.60 27 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.00 0.00 26 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.17 +0.11 28 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 10.22 -0.52 31 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.45 -0.42 32 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 7.01 +0.06 34 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 5.62 +0.07 34 0 54 0
30MAR26 62.50 C 0.00 0.00 0.00 4.44 +0.07 34 0 3 0
30MAR26 65.00 C 0.00 0.00 0.00 3.47 +0.05 35 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 2.67 0.00 35 0 71 0
30MAR26 70.00 C 0.00 0.00 0.00 2.07 +0.03 35 0 20 0
30MAR26 72.50 C 1.63 1.63 1.63 1.55 +0.02 35 14 73 0
30MAR26 75.00 C 0.00 0.00 0.00 1.14 +0.01 35 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.83 +0.01 35 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 0.60 +0.01 35 0 68 0
30MAR26 82.50 C 0.00 0.00 0.00 0.43 +0.01 35 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.30 0.00 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.21 0.00 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.15 0.00 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.24 -0.12 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.32 -0.09 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.32 -0.11 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.55 -0.26 34 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 16.65 -0.10 34 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.79 -0.33 34 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.99 -0.27 34 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.04 -0.34 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.35 -0.32 34 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.45 -0.58 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.95 +0.18 35 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.41 -0.45 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.16 -0.10 35 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 6.12 -0.06 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.06 -0.12 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.19 -0.11 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.58 +0.02 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.99 +0.02 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.49 +0.02 37 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 2.04 +0.01 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.66 +0.01 36 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.31 +0.01 36 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 1.06 0.00 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.85 +0.01 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.69 0.00 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.55 +0.01 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.45 0.00 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.75 -0.19 35 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 17.96 -0.16 35 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.04 -0.50 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.25 -0.28 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.73 -0.14 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.74 -0.28 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.09 -0.36 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.49 -0.10 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.06 -0.29 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.76 -0.06 36 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 8.55 -0.07 36 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 7.53 +0.02 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.57 +0.01 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.74 0.00 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.00 -0.01 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.34 -0.01 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.78 -0.01 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.27 -0.01 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.83 -0.01 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.50 -0.04 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.17 -0.01 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.88 -0.02 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.60 -0.02 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.40 -0.01 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.20 -0.02 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.32 - 34 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 17.58 -0.05 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.80 +0.03 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.08 +0.02 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.54 +0.08 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.79 -0.02 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.28 +0.05 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.91 +0.04 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.69 +0.04 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.52 +0.03 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.53 +0.03 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.57 +0.02 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.97 +0.01 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.97 0.00 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.32 0.00 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.80 +0.12 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.28 +0.10 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.83 +0.15 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.35 -0.01 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.97 -0.01 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.59 -0.01 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.31 -0.01 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.03 -0.01 36 0 0 0
TOTAL CALL 273 3,721 +32
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 192 0
30DEC25 57.50 P 0.00 0.00 0.00 0.49 -0.04 32 0 293 0
30DEC25 60.00 P 1.02 1.19 1.02 1.25 -0.06 33 31 409 -31
30DEC25 62.50 P 3.00 3.00 2.68 2.53 -0.10 33 5 435 -1
30DEC25 65.00 P 4.89 4.89 4.51 4.33 -0.12 35 45 173 +26
30DEC25 67.50 P 0.00 0.00 0.00 6.52 +0.10 38 0 275 0
30DEC25 70.00 P 0.00 0.00 0.00 8.94 +0.11 45 0 146 0
30DEC25 72.50 P 0.00 0.00 0.00 11.48 -0.16 55 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 14.06 -0.15 66 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 16.63 +0.33 76 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 18.99 +0.19 78 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 21.15 -0.15 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.02 +0.22 92 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.49 +0.19 97 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 28.86 +0.06 95 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 31.48 +0.18 108 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 33.79 -0.01 100 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.06 0.00 34 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 251 0
29JAN26 52.50 P 0.42 0.42 0.42 0.33 -0.02 33 5 322 +5
29JAN26 55.00 P 0.00 0.00 0.00 0.71 -0.05 33 0 295 0
29JAN26 57.50 P 1.56 1.56 1.28 1.36 -0.07 33 7 129 +2
29JAN26 60.00 P 2.38 2.42 2.38 2.31 -0.09 33 5 304 +1
29JAN26 62.50 P 0.00 0.00 0.00 3.60 -0.10 34 0 338 0
29JAN26 65.00 P 0.00 0.00 0.00 5.26 -0.07 35 0 223 0
29JAN26 67.50 P 0.00 0.00 0.00 7.18 +0.29 36 0 220 0
29JAN26 70.00 P 0.00 0.00 0.00 9.34 +0.02 38 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 11.66 +0.02 40 0 56 0
29JAN26 75.00 P 0.00 0.00 0.00 14.11 -0.10 45 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 16.63 +0.33 50 0 14 0
29JAN26 80.00 P 0.00 0.00 0.00 19.21 +0.41 57 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.51 +0.21 57 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.13 +0.19 64 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.50 +0.20 65 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 29.05 +0.25 70 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.50 +0.20 72 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 34.01 +0.08 76 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.06 - 33 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.12 -0.02 33 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.32 -0.03 32 0 45 0
26FEB26 52.50 P 0.00 0.00 0.00 0.64 -0.05 33 0 31 0
26FEB26 55.00 P 1.17 1.17 1.17 1.17 -0.07 33 2 32 -2
26FEB26 57.50 P 1.86 1.86 1.86 1.92 -0.09 33 1 24 +1
26FEB26 60.00 P 0.00 0.00 0.00 2.96 -0.07 33 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 4.21 -0.13 33 0 79 0
26FEB26 65.00 P 0.00 0.00 0.00 5.80 -0.14 33 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 7.68 +0.30 35 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 9.65 +0.33 35 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.93 -0.16 37 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 14.26 +0.05 40 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 16.63 +0.03 42 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.22 +0.41 48 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.51 +0.20 47 0 14 0
26FEB26 85.00 P 0.00 0.00 0.00 24.36 +0.42 57 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.67 +0.37 57 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.18 +0.38 61 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.65 +0.35 64 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 34.35 +0.30 70 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 0.00 36 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 0.00 35 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 0.00 35 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 0.00 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.28 -0.02 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.37 -0.01 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.47 -0.02 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.60 -0.02 35 0 30 0
30MAR26 50.00 P 0.00 0.00 0.00 0.75 -0.02 35 0 32 0
30MAR26 52.50 P 1.30 1.30 1.30 1.22 -0.05 35 3 127 +3
30MAR26 55.00 P 0.00 0.00 0.00 1.91 -0.05 35 0 168 0
30MAR26 57.50 P 0.00 0.00 0.00 2.79 -0.07 35 0 48 0
30MAR26 60.00 P 0.00 0.00 0.00 3.83 -0.09 35 0 87 0
30MAR26 62.50 P 0.00 0.00 0.00 5.13 -0.10 35 0 240 0
30MAR26 65.00 P 0.00 0.00 0.00 6.67 -0.10 35 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 8.53 -0.12 37 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 10.45 +0.32 37 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 12.51 -0.14 38 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 14.61 -0.09 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.00 +0.40 41 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.22 -0.04 41 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.54 +0.17 42 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.36 +0.02 50 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.67 +0.37 50 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.25 +0.45 54 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.65 -0.05 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 34.35 +0.30 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.54 -0.02 36 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.64 -0.01 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.78 -0.02 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.93 -0.02 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 1.09 -0.07 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.33 -0.04 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.54 -0.04 37 0 12 0
29JUN26 49.00 P 0.00 0.00 0.00 1.79 -0.05 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 2.04 -0.07 36 0 34 0
29JUN26 52.50 P 0.00 0.00 0.00 2.79 -0.06 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 3.67 -0.06 36 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 4.72 -0.10 36 0 23 0
29JUN26 60.00 P 0.00 0.00 0.00 6.03 -0.02 36 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 7.41 0.00 36 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 8.92 +0.03 36 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 10.61 +0.02 36 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 12.69 +0.52 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.62 +0.56 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.63 +0.59 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.73 +0.05 40 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.71 +0.53 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.04 +0.53 41 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.18 +0.42 40 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.32 +0.30 39 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.72 +0.15 41 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.97 +0.27 40 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 34.35 +0.04 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.50 -0.05 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.71 -0.05 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.00 -0.07 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.27 -0.07 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.55 -0.07 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.84 -0.09 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.19 -0.09 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 4.09 -0.10 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.15 -0.11 38 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 6.35 -0.12 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 7.64 -0.07 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 9.11 -0.13 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.66 +0.04 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 12.33 -0.10 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 14.10 -0.16 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.96 +0.02 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.91 +0.15 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.93 +0.19 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.02 +0.24 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.17 -0.05 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.37 -0.07 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.63 +0.24 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.90 +0.23 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.21 +0.06 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.41 +0.16 44 0 0 0
30DEC26 45.00 P 2.58 2.58 2.58 2.21 - 37 4 4 -
30DEC26 46.00 P 0.00 0.00 0.00 2.49 +0.01 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.77 -0.06 37 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 3.07 -0.08 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.42 -0.08 37 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 3.77 -0.08 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 4.72 -0.10 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.80 -0.10 37 0 0 0
30DEC26 57.50 P 7.40 7.40 7.40 7.03 -0.11 37 1 42 +1
30DEC26 60.00 P 0.00 0.00 0.00 8.33 -0.12 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.81 -0.12 37 0 113 0
30DEC26 65.00 P 0.00 0.00 0.00 11.33 -0.14 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.01 -0.14 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.73 -0.15 38 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 16.59 -0.15 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.47 -0.16 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.49 -0.16 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.53 -0.15 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.64 -0.16 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.81 -0.16 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.00 -0.16 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.27 -0.08 42 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.53 +0.11 42 0 0 0
TOTAL PUT 109 7,175 +5
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$ 68.70
12DEC25 48.00 C 0.00 0.00 0.00 20.80 -0.08 244 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 19.80 -0.08 231 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 18.79 -0.09 215 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 16.30 -0.08 190 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 13.81 -0.08 164 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 11.29 -0.10 131 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 8.82 -0.09 111 0 1 0
12DEC25 62.50 C 0.00 0.00 0.00 6.34 -0.12 86 0 1 0
12DEC25 65.00 C 2.80 3.25 2.80 3.93 -0.20 67 16 5 0
12DEC25 67.50 C 1.65 1.84 1.12 1.84 -0.22 56 50 9 +6
12DEC25 70.00 C 0.74 0.74 0.26 0.57 -0.29 53 264 158 +12
12DEC25 72.50 C 0.14 0.14 0.07 0.13 -0.12 55 40 103 +1
12DEC25 75.00 C 0.06 0.06 0.02 0.02 -0.04 56 48 160 +25
12DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 80 0
12DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 41 0
12DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 97 0 13 0
12DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 111 0 4 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 124 0 51 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 19.84 -0.23 111 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 18.94 -0.08 119 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 16.42 -0.05 101 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 13.85 -0.21 78 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 11.34 -0.15 64 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 8.92 -0.15 58 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 6.58 -0.11 52 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 4.42 -0.19 48 0 0 0
19DEC25 67.50 C 2.00 2.43 2.00 2.68 -0.21 46 30 4 +4
19DEC25 70.00 C 1.11 1.35 1.05 1.42 -0.24 45 51 46 +45
19DEC25 72.50 C 0.67 0.71 0.50 0.66 -0.22 45 38 64 +30
19DEC25 75.00 C 0.37 0.37 0.24 0.27 -0.16 45 33 34 -1
19DEC25 77.50 C 0.15 0.15 0.15 0.10 -0.08 45 1 35 +1
19DEC25 80.00 C 0.10 0.10 0.08 0.03 -0.04 45 6 23 +5
19DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 7 0
19DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 50.84 -0.03 263 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 50.35 -0.09 260 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 49.80 -0.12 237 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 49.28 -0.13 221 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 48.86 -0.10 248 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 47.78 -0.19 207 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 46.80 -0.25 208 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 45.85 -0.01 217 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 44.90 -0.11 221 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 43.86 -0.11 203 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 42.98 +0.09 219 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 41.85 -0.03 185 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 40.84 -0.16 176 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 39.85 -0.09 171 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 38.88 -0.08 171 0 36 0
30DEC25 31.00 C 0.00 0.00 0.00 37.87 -0.03 163 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 36.85 -0.14 152 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 35.84 -0.20 144 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 34.85 -0.21 140 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 33.88 -0.03 141 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 32.91 -0.01 140 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 31.87 -0.11 128 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 30.88 -0.14 124 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 29.94 -0.09 128 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 28.96 -0.08 125 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 27.78 -0.10 80 0 250 0
30DEC25 42.00 C 0.00 0.00 0.00 26.85 -0.08 99 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 25.92 -0.14 105 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 25.00 +0.02 109 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 23.86 -0.17 88 0 38 0
30DEC25 46.00 C 0.00 0.00 0.00 22.88 -0.09 86 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 21.94 -0.11 89 0 71 0
30DEC25 48.00 C 0.00 0.00 0.00 20.95 -0.09 85 0 153 0
30DEC25 49.00 C 0.00 0.00 0.00 19.87 -0.20 72 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 18.94 -0.08 76 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 16.42 -0.53 64 0 315 0
30DEC25 55.00 C 0.00 0.00 0.00 13.95 -0.11 56 0 228 0
30DEC25 57.50 C 0.00 0.00 0.00 11.46 -0.35 47 0 487 0
30DEC25 60.00 C 8.20 8.80 8.02 9.23 -0.06 49 3 451 -2
30DEC25 62.50 C 0.00 0.00 0.00 6.92 -0.16 43 0 193 0
30DEC25 65.00 C 4.02 4.97 4.02 4.97 -0.06 42 33 200 +1
30DEC25 67.50 C 2.82 2.82 2.70 3.22 -0.29 39 2 212 +2
30DEC25 70.00 C 1.96 2.10 1.60 2.10 -0.21 40 117 1,210 +60
30DEC25 72.50 C 1.06 1.33 0.99 1.29 -0.16 41 37 328 +8
30DEC25 75.00 C 0.80 0.80 0.60 0.72 -0.16 41 72 1,223 +35
30DEC25 77.50 C 0.44 0.49 0.38 0.37 -0.12 41 50 234 -9
30DEC25 80.00 C 0.27 0.28 0.24 0.18 -0.08 41 32 432 -3
30DEC25 82.50 C 0.14 0.16 0.14 0.09 -0.04 41 21 297 +21
30DEC25 85.00 C 0.12 0.13 0.12 0.04 -0.02 41 81 867 +50
30DEC25 87.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 646 0
30DEC25 90.00 C 0.08 0.08 0.06 0.01 -0.01 43 30 473 0
30DEC25 92.50 C 0.05 0.06 0.04 0.01 0.00 47 35 180 -10
30DEC25 95.00 C 0.04 0.04 0.04 0.01 0.00 50 1 144 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 88 0
30DEC25 100.00 C 0.03 0.03 0.03 0.01 0.00 57 1 796 +1
30DEC25 102.50 C 0.02 0.02 0.02 0.01 0.00 61 8 102 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 130 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 82 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 550 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 24 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 61 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 224 0
29JAN26 48.00 C 0.00 0.00 0.00 21.10 -0.15 56 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.27 -0.01 60 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.21 -0.05 55 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.85 -0.10 52 0 6 0
29JAN26 55.00 C 14.47 14.47 14.47 14.51 -0.01 49 1 2 +1
29JAN26 57.50 C 11.10 11.10 11.10 12.25 +0.02 46 1 2 +1
29JAN26 60.00 C 9.66 9.66 9.66 10.03 -0.11 43 1 7 0
29JAN26 62.50 C 0.00 0.00 0.00 8.11 -0.08 42 0 60 0
29JAN26 65.00 C 0.00 0.00 0.00 6.47 -0.07 42 0 10 0
29JAN26 67.50 C 4.50 4.92 4.40 5.11 -0.07 43 46 91 +11
29JAN26 70.00 C 3.50 3.97 3.44 3.97 -0.09 43 33 196 +13
29JAN26 72.50 C 2.62 2.99 2.62 3.03 -0.12 43 7 77 +5
29JAN26 75.00 C 2.28 2.34 2.10 2.23 -0.11 43 18 748 0
29JAN26 77.50 C 1.78 1.89 1.68 1.62 -0.09 43 41 348 +29
29JAN26 80.00 C 1.37 1.48 1.31 1.15 -0.07 43 64 973 +28
29JAN26 82.50 C 1.17 1.20 1.03 0.81 -0.05 43 40 172 +33
29JAN26 85.00 C 0.83 0.83 0.81 0.56 -0.04 43 89 194 +56
29JAN26 87.50 C 0.66 0.69 0.66 0.38 -0.03 43 6 508 0
29JAN26 90.00 C 0.54 0.58 0.52 0.25 -0.03 43 46 217 -30
29JAN26 92.50 C 0.00 0.00 0.00 0.17 -0.02 43 0 96 0
29JAN26 95.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 119 0
29JAN26 97.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 107 0
29JAN26 100.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 112 0
29JAN26 102.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 27 0
29JAN26 105.00 C 0.19 0.19 0.19 0.02 -0.01 43 1 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 37 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 48 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 49 0
26FEB26 48.00 C 0.00 0.00 0.00 21.47 -0.01 53 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.51 +0.01 52 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.51 -0.06 49 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 17.21 -0.08 47 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.98 -0.16 45 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.88 +0.03 44 0 1 0
26FEB26 60.00 C 10.56 10.56 10.56 10.86 -0.14 42 1 4 +1
26FEB26 62.50 C 0.00 0.00 0.00 9.09 -0.16 42 0 4 0
26FEB26 65.00 C 6.83 7.02 6.83 7.49 -0.20 42 2 2 0
26FEB26 67.50 C 5.58 6.05 5.58 6.31 -0.09 43 11 3 +3
26FEB26 70.00 C 0.00 0.00 0.00 5.28 -0.05 44 0 40 0
26FEB26 72.50 C 0.00 0.00 0.00 4.33 -0.10 45 0 15 0
26FEB26 75.00 C 3.30 3.30 3.30 3.47 -0.08 44 1 84 +1
26FEB26 77.50 C 0.00 0.00 0.00 2.75 -0.07 44 0 41 0
26FEB26 80.00 C 2.43 2.43 2.25 2.16 -0.06 44 17 14 -14
26FEB26 82.50 C 2.06 2.06 2.06 1.68 -0.05 44 1 62 0
26FEB26 85.00 C 0.00 0.00 0.00 1.30 -0.04 44 0 550 0
26FEB26 87.50 C 0.00 0.00 0.00 1.00 -0.03 44 0 72 0
26FEB26 90.00 C 1.22 1.22 1.22 0.76 -0.03 44 1 565 0
26FEB26 92.50 C 1.09 1.09 1.09 0.57 -0.03 44 4 23 +4
26FEB26 95.00 C 0.00 0.00 0.00 0.43 -0.02 44 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.32 -0.02 44 0 8 0
26FEB26 100.00 C 0.00 0.00 0.00 0.24 -0.01 44 0 24 0
26FEB26 102.50 C 0.00 0.00 0.00 0.18 -0.01 44 0 268 0
30MAR26 20.00 C 0.00 0.00 0.00 49.10 +0.01 115 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 48.03 -0.08 103 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 47.11 -0.03 106 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 46.03 -0.20 93 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 45.04 -0.17 90 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 44.05 -0.13 86 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 43.12 -0.14 89 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 42.19 -0.01 90 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 41.06 -0.12 75 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 40.17 -0.04 81 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 39.17 -0.10 78 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 38.14 -0.10 72 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 37.22 -0.03 74 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 36.13 -0.24 65 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 35.14 -0.13 62 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 34.18 -0.22 62 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 33.24 -0.12 63 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 32.29 -0.20 63 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.30 -0.11 60 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 30.31 -0.11 58 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 29.47 -0.07 61 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.34 -0.15 54 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 27.49 -0.11 57 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 26.55 -0.22 56 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 25.18 -0.55 38 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 24.54 -0.20 51 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 23.54 -0.24 48 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 22.62 -0.22 48 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 21.67 -0.15 47 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 20.82 -0.16 47 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 19.84 -0.19 45 0 144 0
30MAR26 52.50 C 0.00 0.00 0.00 17.54 -0.34 43 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 15.51 -0.26 43 0 642 0
30MAR26 57.50 C 0.00 0.00 0.00 13.63 -0.16 43 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 11.81 -0.07 43 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 10.11 -0.30 42 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 8.72 -0.13 43 0 91 0
30MAR26 67.50 C 0.00 0.00 0.00 7.60 -0.04 44 0 47 0
30MAR26 70.00 C 0.00 0.00 0.00 6.54 -0.01 45 0 568 0
30MAR26 72.50 C 0.00 0.00 0.00 5.56 -0.14 45 0 171 0
30MAR26 75.00 C 0.00 0.00 0.00 4.66 -0.13 45 0 699 0
30MAR26 77.50 C 4.08 4.08 4.08 3.88 -0.12 45 503 564 +422
30MAR26 80.00 C 0.00 0.00 0.00 3.21 -0.12 45 0 583 0
30MAR26 82.50 C 0.00 0.00 0.00 2.65 -0.10 45 0 111 0
30MAR26 85.00 C 0.00 0.00 0.00 2.17 -0.10 45 0 761 0
30MAR26 87.50 C 2.54 2.54 2.54 1.78 -0.08 45 5 180 +2
30MAR26 90.00 C 2.04 2.13 2.00 1.45 -0.07 45 53 1,032 +52
30MAR26 92.50 C 0.00 0.00 0.00 1.17 -0.07 44 0 90 0
30MAR26 95.00 C 1.62 1.68 1.62 0.95 -0.05 44 94 657 +1
30MAR26 97.50 C 0.00 0.00 0.00 0.76 -0.05 44 0 63 0
30MAR26 100.00 C 1.30 1.30 1.30 0.61 -0.04 44 8 182 -4
30MAR26 102.50 C 1.20 1.20 1.20 0.49 -0.04 44 2 32 0
30MAR26 105.00 C 1.10 1.10 1.10 0.39 -0.03 44 2 518 0
30MAR26 107.50 C 0.00 0.00 0.00 0.31 -0.03 44 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 0.25 -0.02 44 0 20 0
30MAR26 112.50 C 0.00 0.00 0.00 0.20 -0.02 44 0 19 0
30MAR26 115.00 C 0.00 0.00 0.00 0.16 -0.01 44 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 24 0
30MAR26 120.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 34 0
30MAR26 122.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 22 0
30MAR26 130.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 42 0
30MAR26 132.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 7 0
30MAR26 135.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 79 0
29JUN26 30.00 C 0.00 0.00 0.00 39.63 -0.05 67 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 38.67 -0.02 65 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 37.79 +0.06 66 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 36.84 +0.07 64 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.83 -0.02 61 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 34.89 -0.03 60 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.95 -0.12 59 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 32.90 -0.05 56 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 32.05 +0.04 56 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.07 -0.03 54 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.15 0.00 53 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.21 -0.01 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.15 -0.14 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.32 -0.04 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.41 -0.03 49 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 25.50 -0.09 48 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 24.66 -0.01 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.74 -0.16 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.89 -0.05 46 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 22.05 -0.17 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.22 -0.15 45 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 19.17 -0.20 44 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 17.43 -0.10 44 0 11 0
29JUN26 57.50 C 0.00 0.00 0.00 15.59 -0.23 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.12 -0.14 44 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 12.64 -0.10 44 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 11.39 -0.20 44 0 110 0
29JUN26 67.50 C 0.00 0.00 0.00 10.31 -0.05 45 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 9.29 -0.14 46 0 261 0
29JUN26 72.50 C 0.00 0.00 0.00 8.45 -0.02 46 0 333 0
29JUN26 75.00 C 7.38 7.38 7.38 7.51 -0.21 46 3 130 +3
29JUN26 77.50 C 0.00 0.00 0.00 6.66 -0.26 46 0 193 0
29JUN26 80.00 C 6.17 6.41 6.12 5.90 -0.25 46 45 301 +45
29JUN26 82.50 C 5.62 5.62 5.62 5.21 -0.24 46 15 24 +15
29JUN26 85.00 C 0.00 0.00 0.00 4.60 -0.23 46 0 76 0
29JUN26 87.50 C 0.00 0.00 0.00 4.06 -0.22 46 0 52 0
29JUN26 90.00 C 0.00 0.00 0.00 3.57 -0.21 46 0 178 0
29JUN26 92.50 C 0.00 0.00 0.00 3.14 -0.20 46 0 169 0
29JUN26 95.00 C 0.00 0.00 0.00 2.76 -0.19 46 0 83 0
29JUN26 97.50 C 3.20 3.20 3.20 2.43 -0.17 46 8 22 0
29JUN26 100.00 C 0.00 0.00 0.00 2.13 -0.16 46 0 108 0
29JUN26 102.50 C 0.00 0.00 0.00 1.87 -0.15 46 0 40 0
29JUN26 105.00 C 0.00 0.00 0.00 1.64 -0.13 46 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 1.43 -0.13 46 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.25 -0.12 46 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 1.10 -0.11 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.96 -0.10 46 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 0.84 -0.09 45 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 0.73 -0.09 45 0 18 0
29JUN26 122.50 C 0.00 0.00 0.00 0.64 -0.08 45 0 8 0
29JUN26 125.00 C 1.52 1.52 1.52 0.56 -0.07 45 1 61 0
29JUN26 127.50 C 1.41 1.41 1.41 0.49 -0.06 45 1 6 0
29JUN26 130.00 C 0.00 0.00 0.00 0.43 -0.06 45 0 4 0
29JUN26 132.50 C 0.00 0.00 0.00 0.37 -0.06 45 0 25 0
29JUN26 135.00 C 1.20 1.20 1.20 0.33 -0.05 45 1 7 0
29SEP26 40.00 C 0.00 0.00 0.00 30.93 -0.05 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.01 0.00 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.14 +0.01 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.25 -0.10 48 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 27.38 -0.12 47 0 3 0
29SEP26 45.00 C 25.96 25.96 25.96 26.59 -0.04 47 1 14 +1
29SEP26 46.00 C 0.00 0.00 0.00 25.75 -0.04 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.98 -0.10 47 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 24.19 -0.10 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.43 -0.09 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.66 -0.08 46 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 20.89 -0.05 46 0 0 0
29SEP26 55.00 C 18.20 18.20 18.20 19.15 -0.16 45 2 6 +2
29SEP26 57.50 C 0.00 0.00 0.00 17.57 -0.14 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.16 -0.13 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 14.88 -0.10 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.34 -0.36 44 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 12.62 -0.04 46 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 11.64 -0.02 46 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 10.76 -0.05 47 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 9.89 -0.07 47 0 19 0
29SEP26 77.50 C 0.00 0.00 0.00 9.03 -0.06 47 0 8 0
29SEP26 80.00 C 7.95 8.71 7.95 8.23 -0.05 47 5 338 +5
29SEP26 82.50 C 0.00 0.00 0.00 7.50 -0.05 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 6.83 -0.05 47 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 6.22 -0.04 47 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 5.66 -0.04 47 0 43 0
29SEP26 92.50 C 0.00 0.00 0.00 5.14 -0.04 47 0 13 0
29SEP26 95.00 C 0.00 0.00 0.00 4.68 -0.03 47 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 4.25 -0.03 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.87 -0.02 47 0 52 0
29SEP26 102.50 C 0.00 0.00 0.00 3.51 -0.03 46 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 3.19 -0.03 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 2.90 -0.02 46 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 2.64 -0.02 46 0 50 0
29SEP26 112.50 C 0.00 0.00 0.00 2.40 -0.01 46 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 2.18 -0.01 46 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 1.98 -0.01 46 0 29 0
29SEP26 120.00 C 3.15 3.15 3.08 1.80 -0.01 46 2 43 -1
30DEC26 40.00 C 0.00 0.00 0.00 31.64 -0.04 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 30.80 -0.04 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 29.98 -0.03 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.06 -0.11 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.27 -0.11 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.59 -0.03 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.79 -0.10 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.96 -0.15 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.32 -0.11 46 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 24.52 -0.05 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.82 -0.05 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.19 -0.13 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.60 -0.04 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.19 -0.12 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.85 -0.11 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.60 -0.11 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.46 -0.06 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.44 -0.03 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.47 -0.07 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.65 -0.02 47 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 11.80 -0.07 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.93 -0.07 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.12 -0.06 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.37 -0.06 47 0 0 0
30DEC26 85.00 C 9.20 9.20 8.85 8.67 -0.06 47 4 14 +4
30DEC26 87.50 C 0.00 0.00 0.00 8.03 -0.05 47 0 0 0
30DEC26 90.00 C 8.50 8.50 8.50 7.43 -0.05 47 1 6 +1
30DEC26 92.50 C 0.00 0.00 0.00 6.87 -0.05 47 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 6.36 -0.04 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.89 -0.04 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.45 -0.03 46 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.04 -0.04 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.67 -0.03 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.32 -0.03 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.00 -0.03 46 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 3.70 -0.03 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.43 -0.02 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 3.18 -0.02 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.94 -0.02 46 0 2 0
TOTAL CALL 2,288 31,473 +972
12DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 175 0 5 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
12DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 48 0
12DEC25 62.50 P 0.08 0.08 0.04 0.01 -0.02 55 3 54 -1
12DEC25 65.00 P 0.27 0.39 0.12 0.11 -0.09 55 78 135 +15
12DEC25 67.50 P 1.00 1.30 0.56 0.58 -0.16 53 80 135 +6
12DEC25 70.00 P 2.04 2.95 1.96 1.82 -0.24 51 18 167 -7
12DEC25 72.50 P 4.30 5.13 4.30 3.85 -0.02 46 5 12 +3
12DEC25 75.00 P 0.00 0.00 0.00 6.31 +0.09 55 0 7 0
12DEC25 77.50 P 0.00 0.00 0.00 8.80 +0.14 0 0 0 -1
12DEC25 80.00 P 0.00 0.00 0.00 11.30 +0.15 0 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 13.80 +0.15 0 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 16.30 +0.15 0 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 18.80 +0.15 0 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 21.30 +0.15 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 23.80 +0.15 0 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 26.30 +0.15 0 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
19DEC25 52.50 P 0.03 0.03 0.03 0.01 0.00 67 2 6 +2
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
19DEC25 57.50 P 0.07 0.11 0.07 0.01 -0.01 46 15 17 +11
19DEC25 60.00 P 0.11 0.11 0.11 0.05 -0.04 45 1 16 +1
19DEC25 62.50 P 0.40 0.48 0.38 0.19 -0.08 45 10 61 +7
19DEC25 65.00 P 0.98 1.03 0.90 0.57 -0.13 44 62 105 +19
19DEC25 67.50 P 1.88 2.05 1.50 1.31 -0.19 43 22 29 +11
19DEC25 70.00 P 3.70 3.70 2.93 2.59 -0.22 43 10 24 +7
19DEC25 72.50 P 0.00 0.00 0.00 4.47 -0.04 46 0 6 0
19DEC25 75.00 P 0.00 0.00 0.00 6.53 -0.04 45 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 8.86 +0.03 44 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 11.31 +0.07 45 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 13.80 +0.13 0 0 1 0
19DEC25 85.00 P 0.00 0.00 0.00 16.30 +0.15 0 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 18.80 +0.15 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 21.30 +0.15 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 23.80 +0.15 0 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 26.30 +0.15 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 201 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 197 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 193 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 186 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 179 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 172 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 166 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 160 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 154 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 148 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 142 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 137 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 132 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 127 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 122 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 117 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 113 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 109 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 104 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 51 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 93 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 429 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 83 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 212 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 68 1 198 +1
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 514 0
30DEC25 47.00 P 0.03 0.03 0.03 0.01 0.00 61 4 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 380 0
30DEC25 49.00 P 0.04 0.04 0.04 0.01 0.00 55 8 120 +5
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 392 0
30DEC25 52.50 P 0.05 0.07 0.05 0.01 0.00 45 36 416 0
30DEC25 55.00 P 0.10 0.10 0.07 0.02 -0.01 41 3 481 -2
30DEC25 57.50 P 0.16 0.19 0.16 0.08 -0.02 41 3 757 +2
30DEC25 60.00 P 0.34 0.40 0.28 0.22 -0.05 41 35 861 -3
30DEC25 62.50 P 0.67 0.82 0.50 0.51 -0.08 40 86 632 -9
30DEC25 65.00 P 1.35 1.50 1.00 1.06 -0.10 40 42 910 -19
30DEC25 67.50 P 2.60 2.62 1.89 1.94 -0.12 40 19 513 -4
30DEC25 70.00 P 3.70 4.10 3.29 3.29 -0.14 41 38 2,490 -14
30DEC25 72.50 P 5.87 6.20 5.87 4.84 -0.13 39 5 686 -4
30DEC25 75.00 P 8.00 8.00 7.94 6.92 -0.06 41 7 222 -4
30DEC25 77.50 P 9.50 9.50 9.10 9.10 +0.02 42 2 101 -1
30DEC25 80.00 P 0.00 0.00 0.00 11.44 +0.17 43 0 115 0
30DEC25 82.50 P 0.00 0.00 0.00 13.82 -0.01 40 0 143 0
30DEC25 85.00 P 0.00 0.00 0.00 16.30 +0.14 0 0 542 0
30DEC25 87.50 P 0.00 0.00 0.00 18.80 +0.06 0 0 24 0
30DEC25 90.00 P 0.00 0.00 0.00 21.30 +0.11 0 0 501 -7
30DEC25 92.50 P 0.00 0.00 0.00 23.80 +0.15 0 0 1 -20
30DEC25 95.00 P 0.00 0.00 0.00 26.30 +0.15 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 28.80 +0.15 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 31.30 +0.15 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 33.80 +0.15 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 36.30 +0.15 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 38.80 +0.06 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 41.30 +0.13 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 43.80 +0.15 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 46.30 +0.15 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 48.80 +0.15 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 51.30 +0.15 0 0 0 0
29JAN26 48.00 P 0.11 0.11 0.11 0.04 0.00 43 13 41 +13
29JAN26 49.00 P 0.00 0.00 0.00 0.06 0.00 43 0 65 0
29JAN26 50.00 P 0.15 0.17 0.15 0.08 0.00 43 12 56 0
29JAN26 52.50 P 0.27 0.29 0.25 0.17 -0.01 43 33 59 +18
29JAN26 55.00 P 0.42 0.48 0.42 0.34 -0.01 43 19 150 +19
29JAN26 57.50 P 0.77 0.79 0.76 0.61 -0.01 42 60 216 +20
29JAN26 60.00 P 1.15 1.26 1.00 1.04 -0.01 42 144 343 +31
29JAN26 62.50 P 1.70 2.00 1.70 1.64 0.00 42 219 700 +150
29JAN26 65.00 P 2.78 2.94 2.54 2.47 0.00 42 297 764 +145
29JAN26 67.50 P 3.90 4.25 3.49 3.52 +0.01 41 308 560 -14
29JAN26 70.00 P 5.44 5.70 5.44 4.88 -0.02 42 11 1,889 +1
29JAN26 72.50 P 7.50 7.50 7.50 6.61 +0.06 44 1 219 0
29JAN26 75.00 P 0.00 0.00 0.00 8.41 +0.02 45 0 947 0
29JAN26 77.50 P 0.00 0.00 0.00 10.41 +0.07 46 0 216 0
29JAN26 80.00 P 0.00 0.00 0.00 12.52 +0.08 47 0 184 0
29JAN26 82.50 P 0.00 0.00 0.00 14.67 +0.04 48 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 17.11 +0.33 52 0 606 0
29JAN26 87.50 P 0.00 0.00 0.00 19.23 +0.05 49 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 21.61 +0.16 51 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 23.99 +0.08 51 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 26.37 +0.12 49 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 28.80 +0.01 0 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 31.32 +0.04 52 0 13 0
29JAN26 102.50 P 0.00 0.00 0.00 33.82 +0.17 55 0 0 -6
29JAN26 105.00 P 0.00 0.00 0.00 36.30 +0.15 0 0 5 0
29JAN26 107.50 P 0.00 0.00 0.00 38.80 +0.06 0 0 9 0
29JAN26 110.00 P 0.00 0.00 0.00 41.30 +0.13 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 43.80 +0.15 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 46.30 +0.15 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 48.80 +0.13 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 51.30 +0.15 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.17 0.00 44 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 0.23 +0.01 44 0 7 0
26FEB26 50.00 P 0.00 0.00 0.00 0.29 0.00 44 0 115 0
26FEB26 52.50 P 0.52 0.52 0.52 0.48 0.00 43 15 75 +15
26FEB26 55.00 P 0.89 0.89 0.89 0.80 +0.01 43 15 62 +15
26FEB26 57.50 P 1.20 1.36 1.15 1.24 +0.01 43 23 121 +18
26FEB26 60.00 P 1.88 2.00 1.76 1.82 +0.01 43 261 531 +171
26FEB26 62.50 P 2.58 2.58 2.58 2.58 +0.02 43 20 235 +20
26FEB26 65.00 P 3.80 3.86 3.50 3.51 +0.03 43 31 310 +29
26FEB26 67.50 P 4.86 4.96 4.86 4.62 +0.02 42 2 291 0
26FEB26 70.00 P 6.70 6.70 6.70 6.01 0.00 43 3 563 +3
26FEB26 72.50 P 0.00 0.00 0.00 7.63 -0.02 44 0 25 0
26FEB26 75.00 P 10.24 10.24 10.24 9.44 +0.12 45 1 1 0
26FEB26 77.50 P 0.00 0.00 0.00 11.35 +0.08 46 0 2 0
26FEB26 80.00 P 0.00 0.00 0.00 13.27 +0.09 46 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.35 -0.01 47 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.62 +0.07 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.85 +0.09 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.01 -0.11 49 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 24.32 -0.08 49 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 26.64 -0.10 49 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.02 -0.11 49 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.47 0.00 51 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 33.82 -0.01 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 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 0.00 0.00 0.00 0.01 0.00 66 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 59 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
30MAR26 36.00 P 0.12 0.12 0.12 0.01 0.00 43 4 168 +4
30MAR26 37.00 P 0.14 0.14 0.14 0.02 0.00 44 1 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 0.00 45 0 151 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 76 0
30MAR26 40.00 P 0.18 0.18 0.18 0.06 0.00 45 1 85 -1
30MAR26 41.00 P 0.00 0.00 0.00 0.08 0.00 45 0 170 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 0.00 44 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.17 0.00 45 0 349 0
30MAR26 45.00 P 0.00 0.00 0.00 0.22 0.00 44 0 677 0
30MAR26 46.00 P 0.00 0.00 0.00 0.27 -0.01 44 0 21 0
30MAR26 47.00 P 0.45 0.45 0.45 0.34 -0.01 44 1 33 +1
30MAR26 48.00 P 0.00 0.00 0.00 0.41 -0.02 44 0 31 0
30MAR26 49.00 P 0.50 0.50 0.49 0.49 -0.01 44 21 83 0
30MAR26 50.00 P 0.69 0.69 0.60 0.59 -0.03 44 31 613 +15
30MAR26 52.50 P 1.00 1.00 0.93 0.91 -0.01 44 32 182 +32
30MAR26 55.00 P 1.40 1.40 1.40 1.34 -0.02 44 2 766 0
30MAR26 57.50 P 0.00 0.00 0.00 1.91 -0.01 44 0 355 0
30MAR26 60.00 P 2.63 2.82 2.54 2.60 -0.02 43 41 406 +39
30MAR26 62.50 P 3.69 3.75 3.40 3.44 -0.01 43 60 654 -9
30MAR26 65.00 P 0.00 0.00 0.00 4.44 -0.01 43 500 915 +500
30MAR26 67.50 P 0.00 0.00 0.00 5.61 -0.05 43 0 200 0
30MAR26 70.00 P 0.00 0.00 0.00 6.99 -0.13 43 1 1,427 0
30MAR26 72.50 P 0.00 0.00 0.00 8.71 -0.04 45 0 218 0
30MAR26 75.00 P 11.18 11.18 10.47 10.46 -0.03 46 2 68 +2
30MAR26 77.50 P 0.00 0.00 0.00 12.32 +0.04 47 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 14.21 +0.05 47 0 93 0
30MAR26 82.50 P 0.00 0.00 0.00 16.24 +0.06 48 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 18.35 +0.07 49 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 20.45 0.00 49 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 22.81 +0.10 51 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 24.86 -0.16 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.17 -0.09 50 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.68 +0.12 53 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.99 +0.10 53 0 151 0
30MAR26 102.50 P 0.00 0.00 0.00 34.36 +0.06 54 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.74 +0.10 55 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.02 -0.01 52 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 41.52 +0.12 55 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.99 +0.24 56 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.54 +0.23 59 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 48.90 +0.07 57 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.36 +0.07 57 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.80 +0.08 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 56.38 +0.12 62 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.80 +0.06 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 61.32 +0.08 61 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 63.80 +0.09 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 66.33 +0.10 65 0 0 0
29JUN26 30.00 P 0.19 0.19 0.19 0.03 -0.01 45 3 37 +3
29JUN26 31.00 P 0.00 0.00 0.00 0.05 0.00 46 0 37 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 21 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 52 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 45 0
29JUN26 35.00 P 0.32 0.32 0.32 0.13 -0.01 46 2 23 +2
29JUN26 36.00 P 0.00 0.00 0.00 0.16 -0.02 45 0 98 0
29JUN26 37.00 P 0.00 0.00 0.00 0.20 -0.02 45 0 91 0
29JUN26 38.00 P 0.00 0.00 0.00 0.25 -0.03 45 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.31 -0.03 45 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.37 -0.04 45 0 171 0
29JUN26 41.00 P 0.00 0.00 0.00 0.45 -0.04 45 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.54 -0.04 46 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.63 -0.05 45 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.71 -0.05 45 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.82 -0.05 45 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.95 -0.06 45 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.11 -0.06 45 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.26 -0.07 45 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.43 -0.07 45 0 55 0
29JUN26 50.00 P 0.00 0.00 0.00 1.63 -0.08 45 0 666 0
29JUN26 52.50 P 0.00 0.00 0.00 2.16 -0.09 45 0 270 0
29JUN26 55.00 P 2.80 2.80 2.80 2.84 -0.09 45 1 177 0
29JUN26 57.50 P 0.00 0.00 0.00 3.61 -0.11 44 0 193 0
29JUN26 60.00 P 4.55 4.55 4.55 4.47 -0.10 44 1 117 +1
29JUN26 62.50 P 0.00 0.00 0.00 5.50 -0.11 44 0 199 0
29JUN26 65.00 P 0.00 0.00 0.00 6.59 -0.12 44 0 215 0
29JUN26 67.50 P 0.00 0.00 0.00 7.88 -0.05 44 0 130 0
29JUN26 70.00 P 9.92 9.92 9.92 9.38 -0.24 45 2 1,222 0
29JUN26 72.50 P 0.00 0.00 0.00 11.02 +0.05 46 0 343 0
29JUN26 75.00 P 0.00 0.00 0.00 12.75 +0.06 47 0 146 0
29JUN26 77.50 P 0.00 0.00 0.00 14.55 +0.04 47 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 16.36 0.00 48 0 160 0
29JUN26 82.50 P 0.00 0.00 0.00 18.25 -0.08 48 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 20.20 -0.05 48 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 22.25 -0.05 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.32 -0.05 49 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 26.50 -0.02 50 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 28.70 +0.05 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 30.96 +0.13 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.27 +0.17 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 35.54 +0.25 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.84 +0.11 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.01 +0.16 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.44 +0.13 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.66 +0.01 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.00 +0.02 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.38 +0.19 54 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 51.84 +0.08 55 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 54.05 -0.04 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.42 -0.10 51 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.96 +0.02 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.50 +0.11 55 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 63.89 +0.16 54 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 66.41 +0.18 56 0 72 0
29SEP26 40.00 P 0.86 0.86 0.86 0.89 +0.02 46 1 1 +1
29SEP26 41.00 P 0.00 0.00 0.00 0.99 +0.01 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.09 0.00 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.25 +0.02 46 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 1.41 +0.02 45 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.57 +0.02 45 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 1.77 +0.02 45 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.99 +0.03 45 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.20 +0.02 45 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.42 +0.03 45 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 2.69 +0.04 45 0 144 0
29SEP26 52.50 P 3.12 3.12 3.12 3.38 +0.04 45 4 174 +4
29SEP26 55.00 P 0.00 0.00 0.00 4.18 +0.05 45 0 194 0
29SEP26 57.50 P 0.00 0.00 0.00 5.05 +0.05 45 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 6.06 +0.06 45 0 102 0
29SEP26 62.50 P 0.00 0.00 0.00 7.11 +0.06 45 0 538 0
29SEP26 65.00 P 0.00 0.00 0.00 8.31 +0.07 45 0 109 0
29SEP26 67.50 P 0.00 0.00 0.00 9.68 +0.08 45 0 14 0
29SEP26 70.00 P 0.00 0.00 0.00 11.16 +0.09 46 0 52 0
29SEP26 72.50 P 0.00 0.00 0.00 12.77 +0.07 46 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 14.46 +0.12 47 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 16.26 +0.14 47 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 18.10 +0.13 48 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 19.98 +0.12 48 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 21.88 +0.11 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 23.81 +0.12 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.84 +0.13 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 27.91 +0.13 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 30.00 +0.13 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 32.17 +0.13 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.38 +0.13 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 36.61 +0.14 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.88 +0.20 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.12 +0.16 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.34 +0.13 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 45.61 +0.13 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.90 +0.14 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.20 +0.14 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.51 +0.14 54 0 19 0
30DEC26 40.00 P 1.28 1.28 1.28 1.32 +0.02 46 1 2 +1
30DEC26 41.00 P 0.00 0.00 0.00 1.48 +0.01 45 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 1.65 +0.02 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.84 +0.03 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.06 +0.03 45 0 0 0
30DEC26 45.00 P 2.15 2.15 2.10 2.28 +0.03 45 12 17 +12
30DEC26 46.00 P 0.00 0.00 0.00 2.50 +0.03 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.73 +0.03 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.01 +0.03 45 0 8 0
30DEC26 49.00 P 0.00 0.00 0.00 3.29 +0.03 45 0 2 0
30DEC26 50.00 P 3.45 3.45 3.45 3.57 +0.03 45 1 8 +1
30DEC26 52.50 P 0.00 0.00 0.00 4.35 +0.04 45 0 0 0
30DEC26 55.00 P 5.14 5.14 5.00 5.23 +0.04 45 2 26 +2
30DEC26 57.50 P 0.00 0.00 0.00 6.17 +0.05 45 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 7.24 +0.05 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.33 +0.06 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.59 +0.07 45 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 11.02 +0.06 45 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 12.51 +0.13 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.13 +0.12 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.82 +0.11 47 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 17.60 +0.16 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.41 +0.10 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.28 +0.10 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.17 +0.11 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.09 +0.11 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.03 +0.12 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.03 +0.12 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.12 +0.13 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.21 +0.12 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.32 +0.12 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.52 +0.13 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.75 +0.13 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.99 +0.14 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 44.25 +0.18 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 46.49 +0.19 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 48.76 +0.22 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 51.00 +0.19 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 53.26 +0.16 53 0 0 0
TOTAL PUT 2,810 42,840 +1,252
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 68.10
30DEC25 43.00 C 0.00 0.00 0.00 25.17 +0.14 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 24.18 +0.21 63 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 23.17 +0.14 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 22.18 +0.20 45 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.18 +0.20 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.18 +0.23 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.49 +0.54 90 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.19 +0.20 45 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.69 +0.21 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 13.31 +0.20 52 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.80 +0.20 41 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 8.42 +0.20 39 0 125 0
30DEC25 62.50 C 0.00 0.00 0.00 6.21 +0.20 38 0 71 0
30DEC25 65.00 C 0.00 0.00 0.00 4.21 +0.10 36 0 112 0
30DEC25 67.50 C 2.31 2.31 2.05 2.66 +0.10 36 24 276 -1
30DEC25 70.00 C 1.30 1.69 1.14 1.56 +0.07 36 268 565 +149
30DEC25 72.50 C 0.68 0.96 0.65 0.84 +0.04 36 102 491 +53
30DEC25 75.00 C 0.37 0.49 0.33 0.40 +0.02 36 30 519 -1
30DEC25 77.50 C 0.16 0.26 0.16 0.18 +0.01 36 11 373 -6
30DEC25 80.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 362 0
30DEC25 82.50 C 0.00 0.00 0.00 0.03 0.00 36 0 945 0
30DEC25 85.00 C 0.06 0.06 0.06 0.01 0.00 36 40 788 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 400 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 466 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 203 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 209 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 22.88 +0.79 76 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.31 +0.20 36 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.29 +0.22 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.49 +0.33 51 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.43 +0.24 45 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.41 +0.65 55 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.58 +0.23 38 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.99 -0.20 28 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.29 +0.19 39 0 48 0
29JAN26 62.50 C 6.85 6.85 6.85 7.27 +0.05 37 15 67 +11
29JAN26 65.00 C 0.00 0.00 0.00 5.69 +0.09 38 0 256 0
29JAN26 67.50 C 4.28 4.28 4.28 4.31 +0.12 38 1 60 0
29JAN26 70.00 C 0.00 0.00 0.00 3.21 +0.09 38 0 156 0
29JAN26 72.50 C 2.08 2.08 2.08 2.33 +0.07 39 15 1,122 0
29JAN26 75.00 C 1.51 1.81 1.31 1.63 +0.06 39 47 208 0
29JAN26 77.50 C 1.05 1.31 1.05 1.11 +0.05 38 78 185 -31
29JAN26 80.00 C 0.90 0.90 0.88 0.74 +0.04 38 2 345 0
29JAN26 82.50 C 0.60 0.60 0.60 0.48 +0.03 38 1 106 +1
29JAN26 85.00 C 0.00 0.00 0.00 0.31 +0.02 38 0 86 0
29JAN26 87.50 C 0.00 0.00 0.00 0.19 +0.01 38 0 233 0
29JAN26 90.00 C 0.20 0.20 0.20 0.12 +0.01 38 2 159 +2
29JAN26 92.50 C 0.00 0.00 0.00 0.07 0.00 38 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.03 0.00 39 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.88 +0.44 58 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.60 +0.12 46 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.52 +0.32 39 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.63 +0.08 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.73 +0.14 43 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.78 +0.53 49 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.15 +0.47 40 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.10 +0.22 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.06 +0.09 39 0 60 0
26FEB26 62.50 C 7.38 7.38 7.38 8.21 -0.03 38 14 191 +8
26FEB26 65.00 C 6.83 6.83 6.83 6.76 +0.07 39 15 418 0
26FEB26 67.50 C 0.00 0.00 0.00 5.44 +0.04 39 0 160 0
26FEB26 70.00 C 3.87 4.26 3.87 4.36 +0.03 39 13 415 +1
26FEB26 72.50 C 0.00 0.00 0.00 3.44 +0.01 40 0 130 0
26FEB26 75.00 C 2.48 2.48 2.48 2.64 0.00 39 3 612 0
26FEB26 77.50 C 2.01 2.08 2.01 2.01 0.00 39 15 67 -13
26FEB26 80.00 C 0.00 0.00 0.00 1.50 -0.01 39 0 95 0
26FEB26 82.50 C 0.00 0.00 0.00 1.11 -0.01 39 0 105 0
26FEB26 85.00 C 0.00 0.00 0.00 0.82 0.00 39 0 79 0
26FEB26 87.50 C 0.00 0.00 0.00 0.59 -0.01 39 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.42 -0.01 39 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.11 0.00 39 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 25.73 +0.42 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.45 +0.12 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.68 +0.30 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.88 +0.42 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.29 +0.77 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.02 +0.45 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.13 +0.47 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.23 +0.47 44 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.94 +0.37 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.39 +0.89 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.65 -0.07 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.95 -0.20 40 0 211 0
30MAR26 62.50 C 0.00 0.00 0.00 9.40 -0.16 40 0 393 0
30MAR26 65.00 C 8.20 8.20 8.20 8.13 +0.08 42 15 272 +15
30MAR26 67.50 C 6.37 6.47 6.37 6.88 +0.06 42 30 620 0
30MAR26 70.00 C 0.00 0.00 0.00 5.87 +0.19 43 0 722 0
30MAR26 72.50 C 0.00 0.00 0.00 4.93 +0.06 43 0 152 0
30MAR26 75.00 C 0.00 0.00 0.00 4.14 +0.08 43 0 547 0
30MAR26 77.50 C 0.00 0.00 0.00 3.42 +0.09 43 0 29 0
30MAR26 80.00 C 2.66 2.97 2.63 2.80 +0.08 43 35 275 +20
30MAR26 82.50 C 0.00 0.00 0.00 2.28 +0.07 43 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.84 +0.06 43 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 1.49 +0.06 43 0 119 0
30MAR26 90.00 C 0.00 0.00 0.00 1.19 +0.04 43 0 171 0
30MAR26 92.50 C 0.00 0.00 0.00 0.95 +0.04 43 0 55 0
30MAR26 95.00 C 0.00 0.00 0.00 0.76 +0.04 43 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.60 +0.04 43 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.47 +0.03 43 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.37 +0.03 43 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.29 +0.02 43 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.23 +0.01 43 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.18 +0.01 43 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.14 +0.01 43 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.09 +0.01 43 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 24.04 -0.03 35 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.02 +0.82 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.84 +0.50 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.82 +0.30 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.55 +0.87 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.30 +0.28 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.36 +0.45 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.08 -0.12 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.82 +0.24 43 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 12.89 -0.06 41 0 18 0
29JUN26 62.50 C 11.39 11.39 11.39 11.79 +0.06 43 15 19 +15
29JUN26 65.00 C 0.00 0.00 0.00 10.50 +0.15 43 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 9.34 +0.13 43 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 8.28 +0.10 43 0 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 7.36 +0.11 44 0 55 0
29JUN26 75.00 C 0.00 0.00 0.00 6.54 +0.09 44 0 19 0
29JUN26 77.50 C 0.00 0.00 0.00 5.76 +0.07 44 0 18 0
29JUN26 80.00 C 0.00 0.00 0.00 5.06 +0.07 44 0 25 0
29JUN26 82.50 C 4.25 4.26 4.18 4.40 +0.06 44 50 100 +50
29JUN26 85.00 C 0.00 0.00 0.00 3.86 +0.06 44 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 3.33 +0.05 44 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 2.93 +0.05 44 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 2.53 +0.05 44 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 2.20 +0.04 44 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.91 +0.09 44 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 1.64 +0.08 44 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 1.43 +0.07 44 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 1.23 +0.06 43 0 31 0
29JUN26 107.50 C 1.48 1.48 1.48 1.03 +0.02 43 3 17 +3
29JUN26 110.00 C 0.00 0.00 0.00 0.90 0.00 43 0 164 0
29JUN26 112.50 C 1.08 1.08 1.08 0.77 0.00 43 3 43 -3
29SEP26 46.00 C 0.00 0.00 0.00 24.52 +0.36 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.87 +0.47 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.04 +0.40 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.36 +0.47 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.03 -0.27 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.92 +0.39 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.00 +0.14 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.59 +0.24 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.28 +0.38 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.21 +0.65 46 0 1 0
29SEP26 65.00 C 12.15 12.15 12.15 12.61 +0.18 44 10 10 +10
29SEP26 67.50 C 0.00 0.00 0.00 11.50 +0.17 45 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 10.50 +0.17 45 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 9.59 +0.13 45 0 5 0
29SEP26 75.00 C 0.00 0.00 0.00 8.75 +0.13 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.98 +0.12 45 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 7.25 +0.15 45 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 6.59 +0.15 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 5.93 +0.15 45 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 5.38 +0.13 45 0 35 0
29SEP26 90.00 C 4.90 4.90 4.90 4.87 +0.13 45 15 28 0
29SEP26 92.50 C 0.00 0.00 0.00 4.37 +0.14 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.96 +0.11 45 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 3.59 +0.22 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.21 +0.20 45 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 2.91 +0.18 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.64 +0.17 45 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 2.36 +0.16 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.12 +0.13 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.93 +0.07 45 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 25.65 +0.39 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.92 +0.39 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.15 +0.35 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.41 +0.02 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.70 0.00 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.34 +0.30 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.46 +0.11 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.02 +0.17 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.66 +0.14 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.39 +0.21 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.28 +0.21 44 0 0 0
30DEC26 67.50 C 12.80 12.82 12.80 13.20 +0.20 44 3 3 +3
30DEC26 70.00 C 0.00 0.00 0.00 12.21 +0.20 44 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 11.29 +0.19 44 0 20 0
30DEC26 75.00 C 0.00 0.00 0.00 10.46 +0.20 45 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 9.70 +0.21 45 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 8.99 +0.20 45 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 8.29 +0.18 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.65 +0.18 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.01 +0.18 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.45 +0.16 45 0 0 0
TOTAL CALL 875 22,055 +286
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 33 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 128 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 241 0
30DEC25 57.50 P 0.00 0.00 0.00 0.05 0.00 37 0 488 0
30DEC25 60.00 P 0.26 0.27 0.23 0.16 0.00 36 13 655 0
30DEC25 62.50 P 0.54 0.60 0.50 0.44 -0.02 36 65 574 +3
30DEC25 65.00 P 1.12 1.34 0.91 1.01 -0.04 36 537 631 +59
30DEC25 67.50 P 2.03 2.19 1.82 1.94 -0.08 35 22 281 -19
30DEC25 70.00 P 3.80 3.80 3.40 3.34 -0.12 36 12 620 -12
30DEC25 72.50 P 0.00 0.00 0.00 5.17 -0.12 37 0 123 0
30DEC25 75.00 P 0.00 0.00 0.00 7.16 -0.16 34 0 336 0
30DEC25 77.50 P 0.00 0.00 0.00 9.57 -0.06 39 0 62 0
30DEC25 80.00 P 12.32 12.32 12.32 12.27 -0.15 54 3 869 0
30DEC25 82.50 P 0.00 0.00 0.00 14.40 -0.18 0 0 81 0
30DEC25 85.00 P 18.20 18.27 18.20 17.08 -0.08 60 22 131 +18
30DEC25 87.50 P 20.74 20.77 20.70 19.40 -0.25 0 22 70 +22
30DEC25 90.00 P 0.00 0.00 0.00 21.94 -0.23 60 0 27 0
30DEC25 92.50 P 0.00 0.00 0.00 24.40 -0.21 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 27.60 +0.43 105 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 29.42 -0.25 71 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 32.62 +0.33 117 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 35.12 +0.45 123 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 36.94 -0.17 87 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 39.40 -0.27 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.66 +0.49 139 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 45.13 +0.46 142 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 47.28 +0.11 131 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 49.40 -0.27 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 0.00 39 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 0.00 39 0 70 0
29JAN26 50.00 P 0.00 0.00 0.00 0.04 0.00 38 0 8 0
29JAN26 52.50 P 0.21 0.21 0.21 0.11 0.00 38 1 92 0
29JAN26 55.00 P 0.00 0.00 0.00 0.24 -0.01 38 0 209 0
29JAN26 57.50 P 0.65 0.65 0.65 0.49 -0.01 38 2 113 0
29JAN26 60.00 P 0.87 0.87 0.87 0.91 -0.01 38 1 254 -1
29JAN26 62.50 P 0.00 0.00 0.00 1.48 -0.02 38 0 792 0
29JAN26 65.00 P 0.00 0.00 0.00 2.30 -0.05 38 0 284 0
29JAN26 67.50 P 0.00 0.00 0.00 3.42 -0.06 38 0 576 0
29JAN26 70.00 P 4.73 4.73 4.73 4.81 -0.12 38 2 714 +2
29JAN26 72.50 P 0.00 0.00 0.00 6.46 -0.12 39 0 117 0
29JAN26 75.00 P 0.00 0.00 0.00 8.14 -0.17 37 0 420 0
29JAN26 77.50 P 0.00 0.00 0.00 9.92 -0.41 33 0 97 0
29JAN26 80.00 P 0.00 0.00 0.00 12.38 -0.11 38 0 106 0
29JAN26 82.50 P 0.00 0.00 0.00 14.79 -0.36 41 0 177 0
29JAN26 85.00 P 0.00 0.00 0.00 17.10 -0.19 41 0 123 0
29JAN26 87.50 P 0.00 0.00 0.00 19.80 +0.04 50 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 21.94 -0.28 42 0 20 0
29JAN26 92.50 P 0.00 0.00 0.00 24.43 -0.35 45 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 27.60 +0.38 69 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 29.58 -0.09 59 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 32.62 +0.33 77 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 35.12 +0.45 80 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.19 -0.05 73 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 39.60 -0.14 72 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.66 +0.49 91 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.13 +0.46 94 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 19 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 1 0
26FEB26 49.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 111 0
26FEB26 50.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 196 0
26FEB26 52.50 P 0.00 0.00 0.00 0.35 -0.02 39 0 166 0
26FEB26 55.00 P 0.74 0.74 0.74 0.62 -0.03 39 15 373 +15
26FEB26 57.50 P 0.00 0.00 0.00 1.03 -0.04 39 1 161 -1
26FEB26 60.00 P 0.00 0.00 0.00 1.56 -0.04 39 0 388 0
26FEB26 62.50 P 0.00 0.00 0.00 2.26 -0.07 38 0 740 0
26FEB26 65.00 P 3.52 3.59 3.51 3.20 -0.11 38 44 201 0
26FEB26 67.50 P 0.00 0.00 0.00 4.39 -0.11 39 0 643 0
26FEB26 70.00 P 0.00 0.00 0.00 5.81 -0.12 39 0 220 0
26FEB26 72.50 P 7.26 7.26 7.26 7.40 -0.09 39 15 75 +15
26FEB26 75.00 P 0.00 0.00 0.00 9.32 +0.13 41 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.11 -0.29 40 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.59 -0.85 34 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.35 -0.28 42 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.10 -0.74 34 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.84 -0.12 42 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.19 -0.13 43 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.56 -0.22 43 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.60 +0.38 57 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.01 +0.34 58 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.62 +0.33 63 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 107 0
30MAR26 44.00 P 0.00 0.00 0.00 0.15 0.00 43 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.19 0.00 43 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.24 0.00 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.39 +0.01 43 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.47 +0.01 43 0 46 0
30MAR26 50.00 P 0.00 0.00 0.00 0.58 0.00 43 0 237 0
30MAR26 52.50 P 0.00 0.00 0.00 0.92 +0.01 43 0 191 0
30MAR26 55.00 P 0.00 0.00 0.00 1.30 -0.07 42 1 166 +1
30MAR26 57.50 P 0.00 0.00 0.00 1.86 -0.02 42 0 137 0
30MAR26 60.00 P 2.83 2.83 2.83 2.56 -0.03 42 1 625 -1
30MAR26 62.50 P 0.00 0.00 0.00 3.42 -0.08 42 0 745 0
30MAR26 65.00 P 0.00 0.00 0.00 4.42 -0.05 41 0 540 0
30MAR26 67.50 P 0.00 0.00 0.00 5.64 -0.20 41 0 282 0
30MAR26 70.00 P 0.00 0.00 0.00 7.15 -0.13 42 0 1,530 0
30MAR26 72.50 P 9.02 9.02 9.02 8.64 -0.15 42 15 152 +5
30MAR26 75.00 P 0.00 0.00 0.00 10.01 -0.65 40 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 12.34 -0.19 44 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 14.44 0.00 46 0 160 0
30MAR26 82.50 P 0.00 0.00 0.00 16.21 -0.30 44 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 18.66 +0.07 48 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 20.47 -0.27 45 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 23.19 +0.20 50 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 25.00 -0.42 45 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 27.60 -0.16 49 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.01 -0.13 51 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.62 +0.06 55 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 35.12 +0.14 57 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.35 -0.12 56 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.79 -0.14 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.66 +0.23 65 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.13 +0.23 67 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.28 -0.13 63 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 49.40 -0.50 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.82 -0.01 44 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.95 -0.01 43 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.11 -0.01 44 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 1.28 -0.01 44 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.45 -0.02 44 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.66 -0.02 44 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 2.19 -0.04 43 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.85 -0.04 43 0 110 0
29JUN26 57.50 P 0.00 0.00 0.00 3.62 -0.05 43 0 225 0
29JUN26 60.00 P 0.00 0.00 0.00 4.52 -0.07 43 0 183 0
29JUN26 62.50 P 0.00 0.00 0.00 5.56 -0.09 43 0 286 0
29JUN26 65.00 P 0.00 0.00 0.00 6.74 -0.08 43 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 8.05 -0.06 43 0 117 0
29JUN26 70.00 P 0.00 0.00 0.00 9.49 -0.06 43 0 193 0
29JUN26 72.50 P 0.00 0.00 0.00 11.04 -0.07 43 0 109 0
29JUN26 75.00 P 0.00 0.00 0.00 12.70 -0.17 44 2 96 +2
29JUN26 77.50 P 0.00 0.00 0.00 14.45 -0.19 44 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 16.35 -0.15 45 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 18.18 -0.23 45 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 20.14 -0.24 45 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 21.63 -0.77 42 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 24.31 -0.21 46 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 26.56 -0.05 47 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 28.91 +0.12 48 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.29 +0.27 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.39 +0.19 49 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 35.12 -0.38 44 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.35 -0.58 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.47 +0.16 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.81 +0.12 52 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.13 +0.03 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.81 +0.03 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 2.00 -0.03 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.21 -0.01 44 0 7 0
29SEP26 49.00 P 0.00 0.00 0.00 2.44 -0.01 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.68 -0.06 44 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.39 -0.05 44 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.18 -0.04 44 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.08 -0.05 44 0 35 0
29SEP26 60.00 P 6.32 6.32 6.32 6.10 -0.07 44 20 837 +20
29SEP26 62.50 P 0.00 0.00 0.00 7.22 -0.06 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 8.47 -0.03 44 0 1,062 0
29SEP26 67.50 P 0.00 0.00 0.00 9.83 -0.07 44 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 11.28 -0.01 44 0 54 0
29SEP26 72.50 P 0.00 0.00 0.00 12.79 -0.11 44 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 14.31 -0.31 44 0 41 0
29SEP26 77.50 P 0.00 0.00 0.00 15.98 -0.35 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 17.82 -0.30 44 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 19.82 -0.16 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 21.44 -0.49 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.58 -0.30 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.67 -0.24 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.70 -0.26 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.79 -0.27 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.96 -0.17 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.20 -0.13 47 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 36.23 -0.28 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.37 -0.35 45 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.87 -0.08 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.16 +0.01 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.47 -0.17 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.48 +0.04 44 0 4 0
30DEC26 47.00 P 0.00 0.00 0.00 2.71 -0.01 44 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 2.95 -0.02 44 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.22 0.00 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.51 -0.03 44 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.32 -0.03 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.19 -0.02 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.16 -0.02 44 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 7.25 +0.15 44 0 31 0
30DEC26 62.50 P 0.00 0.00 0.00 8.45 -0.01 44 0 40 0
30DEC26 65.00 P 0.00 0.00 0.00 9.72 -0.03 44 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 11.09 +0.31 44 0 13 0
30DEC26 70.00 P 0.00 0.00 0.00 12.54 +0.02 44 0 6 0
30DEC26 72.50 P 0.00 0.00 0.00 14.09 +0.01 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.67 -0.12 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.26 -0.27 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.14 -0.15 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.98 -0.14 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.88 -0.15 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.83 -0.12 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.77 -0.14 45 0 0 0
TOTAL PUT 816 24,975 +128
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$ 19.96
30DEC25 12.50 C 0.00 0.00 0.00 7.49 -0.07 83 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.99 -0.06 76 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.50 -0.05 77 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.01 -0.04 76 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.51 -0.04 69 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.01 -0.03 62 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.51 -0.04 56 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.01 -0.06 49 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.49 -0.08 30 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.99 -0.08 23 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.49 -0.08 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.99 -0.09 0 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.50 -0.09 17 0 55 0
30DEC25 19.00 C 0.00 0.00 0.00 1.04 -0.08 18 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 0.62 -0.08 17 0 115 0
30DEC25 20.00 C 0.00 0.00 0.00 0.33 -0.06 17 0 200 0
30DEC25 21.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 86 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.03 -0.08 42 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.53 -0.08 37 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.03 -0.09 32 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.54 -0.08 32 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.09 -0.03 38 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.60 -0.02 35 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.04 -0.08 20 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.56 -0.08 21 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.09 -0.08 20 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.65 -0.08 20 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.26 -0.07 20 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 0.89 -0.08 19 0 38 0
29JAN26 20.00 C 0.62 0.62 0.62 0.62 -0.05 20 3 59 +3
29JAN26 21.00 C 0.00 0.00 0.00 0.27 -0.03 21 0 51 0
29JAN26 22.00 C 0.12 0.12 0.12 0.09 -0.02 20 5 5 +5
29JAN26 23.00 C 0.00 0.00 0.00 0.03 0.00 21 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 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 34 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.05 -0.11 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.56 -0.12 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.12 -0.07 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.60 -0.07 23 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.12 -0.07 22 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.66 -0.06 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.22 -0.06 22 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.82 -0.04 22 0 0 0
26FEB26 19.00 C 1.35 1.35 1.35 1.46 -0.03 22 15 15 +15
26FEB26 19.50 C 0.00 0.00 0.00 1.12 -0.02 21 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 0.85 0.00 21 0 100 0
26FEB26 21.00 C 0.00 0.00 0.00 0.45 -0.01 21 0 100 0
26FEB26 22.00 C 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 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 7.57 -0.09 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.07 -0.11 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.58 -0.11 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.09 -0.10 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.61 -0.11 27 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.12 -0.12 26 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.64 -0.11 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.16 -0.11 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.70 -0.06 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.23 -0.07 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.80 -0.07 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.39 -0.07 23 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.02 -0.06 23 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.68 -0.05 23 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.34 -0.05 22 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 1.15 +0.03 24 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.68 -0.02 23 0 386 0
30MAR26 22.00 C 0.00 0.00 0.00 0.40 -0.03 23 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.23 -0.01 23 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 0.00 23 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 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 6.73 -0.10 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.25 -0.10 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.77 -0.11 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.30 -0.11 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.84 -0.11 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.40 -0.09 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.95 -0.11 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.47 -0.08 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.07 -0.08 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.70 -0.07 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.36 -0.07 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.04 -0.06 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.75 -0.06 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.49 -0.06 24 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.06 -0.04 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.76 -0.03 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.33 -0.02 24 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.78 -0.07 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.26 -0.12 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.79 -0.11 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.33 -0.11 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.87 -0.11 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.43 -0.08 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.01 -0.10 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.60 -0.03 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.14 -0.11 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.78 -0.11 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.45 -0.11 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.15 -0.11 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.88 -0.10 24 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.62 -0.11 24 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 1.21 -0.09 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 0.91 -0.05 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.66 -0.06 24 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.47 -0.06 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.33 -0.05 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.23 -0.04 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.92 -0.11 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.50 -0.11 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.09 -0.10 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.71 +0.01 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.28 -0.06 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.95 -0.06 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.65 -0.05 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.36 -0.05 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.11 -0.04 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.91 -0.03 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.47 -0.03 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.18 -0.01 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.90 -0.03 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.70 -0.01 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.53 -0.01 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.40 0.00 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.30 0.00 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
TOTAL CALL 23 4,090 +23
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 245 0
30DEC25 19.00 P 0.09 0.09 0.09 0.05 -0.01 18 4 444 0
30DEC25 19.50 P 0.20 0.20 0.20 0.15 0.00 18 10 153 +10
30DEC25 20.00 P 0.00 0.00 0.00 0.36 +0.02 19 0 135 0
30DEC25 21.00 P 1.10 1.20 1.10 1.07 +0.03 18 94 373 +94
30DEC25 22.00 P 0.00 0.00 0.00 2.04 +0.08 0 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 3.04 +0.08 0 0 0 -1
30DEC25 24.00 P 0.00 0.00 0.00 4.04 +0.08 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.04 +0.07 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.04 +0.07 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.04 +0.07 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.04 +0.07 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.04 +0.07 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.04 +0.07 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.04 +0.07 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.06 0.00 21 0 94 0
29JAN26 18.50 P 0.00 0.00 0.00 0.12 +0.01 21 0 133 0
29JAN26 19.00 P 0.00 0.00 0.00 0.22 +0.01 20 0 58 0
29JAN26 19.50 P 0.00 0.00 0.00 0.39 +0.02 21 0 146 0
29JAN26 20.00 P 0.00 0.00 0.00 0.61 +0.03 21 0 64 0
29JAN26 21.00 P 1.30 1.30 1.30 1.23 +0.02 20 45 110 +45
29JAN26 22.00 P 0.00 0.00 0.00 2.07 +0.07 20 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 3.04 +0.08 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.05 +0.08 30 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.05 +0.08 35 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.05 +0.08 40 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.05 +0.08 45 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.05 +0.08 49 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.05 +0.08 53 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.05 +0.08 57 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 0.00 22 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.15 +0.03 22 0 34 0
26FEB26 18.50 P 0.00 0.00 0.00 0.24 +0.04 22 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.36 +0.03 21 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 0.54 +0.03 21 0 19 0
26FEB26 20.00 P 0.00 0.00 0.00 0.80 +0.07 22 0 109 0
26FEB26 21.00 P 0.00 0.00 0.00 1.36 +0.03 21 0 100 0
26FEB26 22.00 P 0.00 0.00 0.00 2.16 +0.09 22 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 3.06 +0.09 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.05 +0.08 25 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.05 +0.07 30 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.05 +0.07 34 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.05 +0.07 38 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.05 +0.07 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.05 +0.07 45 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.05 +0.07 49 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 23 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.04 0.00 24 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 11 0
30MAR26 17.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.27 +0.02 23 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.39 +0.02 23 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.54 +0.01 23 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.72 0.00 23 0 1 0
30MAR26 20.00 P 0.00 0.00 0.00 1.01 +0.07 24 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.56 +0.01 23 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.29 +0.07 23 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.13 +0.07 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.05 +0.07 23 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.05 +0.07 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.08 +0.10 33 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.08 +0.10 37 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.08 +0.10 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.08 +0.10 44 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.05 +0.07 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 0.00 24 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.16 0.00 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.23 0.00 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.33 +0.01 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.58 0.00 24 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.74 +0.01 24 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.91 0.00 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.12 +0.01 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.41 +0.03 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.63 -0.01 23 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.32 +0.05 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.04 +0.05 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.80 +0.03 23 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.66 +0.09 23 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.56 +0.09 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.49 +0.10 23 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.44 +0.10 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.40 +0.10 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.37 +0.11 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.30 +0.07 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.26 -0.02 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.35 -0.03 24 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.47 -0.03 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.60 -0.03 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.76 -0.01 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.94 0.00 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.13 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.34 -0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.60 -0.03 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.87 -0.03 24 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.50 -0.01 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 3.20 0.00 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 4.01 +0.08 24 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.85 +0.09 25 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.71 +0.06 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.62 +0.09 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.55 +0.09 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.50 +0.10 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.45 +0.10 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.42 +0.11 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.38 +0.01 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.50 +0.03 24 0 0 0
30DEC26 16.50 P 0.60 0.60 0.60 0.62 +0.04 24 65 65 +65
30DEC26 17.00 P 0.00 0.00 0.00 0.78 +0.03 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.94 +0.03 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.12 +0.04 24 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.32 +0.04 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.55 +0.05 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.81 +0.05 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.03 +0.06 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.69 +0.05 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.36 +0.04 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.11 +0.06 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.93 +0.08 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.78 +0.08 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.67 +0.05 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.59 +0.09 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.52 +0.10 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.47 +0.11 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.42 +0.09 25 0 0 0
TOTAL PUT 218 4,888 +213
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.35
30DEC25 0.80 C 0.00 0.00 0.00 0.55 - 0 0 0 -
30DEC25 0.85 C 0.00 0.00 0.00 0.52 +0.12 155 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 0.45 +0.11 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.40 +0.10 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.36 +0.11 89 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.31 +0.10 77 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.26 +0.09 66 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.22 +0.09 70 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.18 +0.08 69 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.15 +0.08 74 0 18 0
30DEC25 1.30 C 0.00 0.00 0.00 0.13 +0.07 82 0 58 0
30DEC25 1.35 C 0.07 0.10 0.07 0.09 +0.05 70 27 25 +15
30DEC25 1.40 C 0.00 0.00 0.00 0.08 +0.05 79 0 146 0
30DEC25 1.45 C 0.06 0.06 0.06 0.06 +0.04 77 10 14 +4
30DEC25 1.50 C 0.03 0.05 0.03 0.05 +0.04 81 16 245 -6
30DEC25 1.55 C 0.02 0.02 0.02 0.03 +0.02 73 5 52 0
30DEC25 1.60 C 0.00 0.00 0.00 0.02 +0.01 71 0 147 0
30DEC25 1.65 C 0.01 0.01 0.01 0.01 0.00 64 10 444 +10
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 71 0 370 0
30DEC25 1.75 C 0.02 0.02 0.02 0.01 0.00 78 20 64 -20
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 84 0 220 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 90 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 95 0 115 0
30DEC25 1.95 C 0.01 0.01 0.01 0.01 0.00 100 1 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 106 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 115 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 125 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 133 0 881 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 141 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 149 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 156 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 163 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 169 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 181 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 187 0 400 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 198 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 221 0 1,012 0
30MAR26 0.80 C 0.00 0.00 0.00 0.58 - 78 0 0 -
30MAR26 0.85 C 0.00 0.00 0.00 0.54 +0.10 78 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.50 +0.10 78 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.47 +0.10 82 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.43 +0.10 79 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.40 +0.10 81 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.37 +0.09 81 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.34 +0.10 81 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.31 +0.09 79 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.28 +0.08 78 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.26 +0.08 79 0 15 0
30MAR26 1.35 C 0.00 0.00 0.00 0.23 +0.07 76 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.21 +0.06 76 0 2 0
30MAR26 1.45 C 0.16 0.23 0.14 0.20 +0.07 79 67 102 +63
30MAR26 1.50 C 0.00 0.00 0.00 0.18 +0.06 78 0 313 0
30MAR26 1.55 C 0.00 0.00 0.00 0.16 +0.05 77 0 19 0
30MAR26 1.60 C 0.00 0.00 0.00 0.15 +0.05 78 0 11 0
30MAR26 1.65 C 0.13 0.13 0.13 0.14 +0.05 79 4 14 0
30MAR26 1.70 C 0.00 0.00 0.00 0.12 +0.04 76 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.11 +0.04 77 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.10 +0.04 77 0 324 0
30MAR26 1.85 C 0.07 0.07 0.07 0.09 +0.04 76 2 25 -2
30MAR26 1.90 C 0.00 0.00 0.00 0.08 +0.04 76 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.07 +0.04 75 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.06 +0.04 73 0 21 0
30MAR26 2.10 C 0.00 0.00 0.00 0.05 +0.04 74 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.04 +0.03 73 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.03 +0.02 72 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 81 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.49 +0.10 79 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.47 +0.10 81 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.44 +0.10 80 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.41 +0.09 79 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.39 +0.09 80 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.37 +0.09 81 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.35 +0.09 81 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.33 +0.09 81 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.31 +0.08 81 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.29 +0.08 80 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.27 +0.07 79 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.26 +0.08 81 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.24 +0.07 79 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.23 +0.07 80 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.22 +0.07 81 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.20 +0.06 79 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.19 +0.06 79 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.18 +0.06 80 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.17 +0.06 80 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.16 +0.06 80 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.15 +0.06 79 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.14 +0.06 81 0 0 0
TOTAL CALL 162 11,736 +64
30DEC25 0.80 P 0.00 0.00 0.00 0.01 - 147 0 0 -
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 133 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 81 0 50 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 -0.01 70 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.02 -0.01 73 0 1 0
30DEC25 1.20 P 0.00 0.00 0.00 0.03 -0.03 71 0 165 0
30DEC25 1.25 P 0.08 0.08 0.07 0.04 -0.05 66 30 333 -5
30DEC25 1.30 P 0.00 0.00 0.00 0.07 -0.05 76 0 795 0
30DEC25 1.35 P 0.08 0.08 0.08 0.10 -0.05 80 5 580 -5
30DEC25 1.40 P 0.13 0.13 0.13 0.13 -0.06 81 15 399 0
30DEC25 1.45 P 0.00 0.00 0.00 0.16 -0.07 79 0 88 0
30DEC25 1.50 P 0.00 0.00 0.00 0.20 -0.07 83 0 207 0
30DEC25 1.55 P 0.00 0.00 0.00 0.23 -0.09 75 0 20 0
30DEC25 1.60 P 0.30 0.30 0.30 0.27 -0.09 73 1 55 -1
30DEC25 1.65 P 0.00 0.00 0.00 0.32 -0.09 82 0 44 0
30DEC25 1.70 P 0.00 0.00 0.00 0.36 -0.10 75 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.41 -0.10 81 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.45 -0.11 0 0 26 0
30DEC25 1.85 P 0.00 0.00 0.00 0.50 -0.11 0 0 10 0
30DEC25 1.90 P 0.00 0.00 0.00 0.55 -0.11 0 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.60 -0.11 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.65 -0.11 0 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.75 -0.11 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.85 -0.11 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.95 -0.11 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.05 -0.11 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.15 -0.11 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.25 -0.11 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.35 -0.11 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.45 -0.11 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.55 -0.11 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.65 -0.11 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.75 -0.11 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.85 -0.11 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.95 -0.11 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.05 -0.11 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.15 -0.11 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.25 -0.11 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.35 -0.11 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.45 -0.11 0 0 0 0
30MAR26 0.80 P 0.00 0.00 0.00 0.02 - 75 0 0 -
30MAR26 0.85 P 0.00 0.00 0.00 0.04 -0.01 85 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 -0.01 83 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.06 -0.01 82 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.08 0.00 84 0 25 0
30MAR26 1.05 P 0.00 0.00 0.00 0.09 -0.02 80 0 113 0
30MAR26 1.10 P 0.00 0.00 0.00 0.11 -0.02 81 0 66 0
30MAR26 1.15 P 0.00 0.00 0.00 0.13 -0.03 81 0 0 0
30MAR26 1.20 P 0.17 0.17 0.13 0.16 -0.02 83 13 435 +13
30MAR26 1.25 P 0.00 0.00 0.00 0.18 -0.03 82 0 50 0
30MAR26 1.30 P 0.00 0.00 0.00 0.21 -0.03 83 0 133 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 -0.03 84 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.27 -0.04 83 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.30 -0.04 83 0 5 0
30MAR26 1.50 P 0.35 0.35 0.35 0.33 -0.04 82 15 129 -15
30MAR26 1.55 P 0.42 0.42 0.42 0.37 -0.04 84 50 50 +50
30MAR26 1.60 P 0.00 0.00 0.00 0.40 -0.05 83 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.43 -0.06 80 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.47 -0.06 81 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.50 -0.07 78 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.55 -0.06 82 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.59 -0.07 82 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.63 -0.07 81 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.67 -0.07 80 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.71 -0.08 79 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.80 -0.08 81 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.89 -0.09 81 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.98 -0.09 80 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.07 -0.10 78 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.17 -0.09 82 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.26 -0.10 77 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.36 -0.10 81 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.46 -0.10 84 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.55 -0.11 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.65 -0.11 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.75 -0.11 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.85 -0.11 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.13 -0.01 81 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.15 -0.01 81 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.17 -0.02 80 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.20 -0.01 81 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.22 -0.02 80 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.25 -0.02 81 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 -0.02 81 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.30 -0.03 79 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 -0.03 81 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.37 -0.03 80 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 -0.04 80 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 -0.04 79 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 -0.04 80 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.51 -0.04 81 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.54 -0.05 80 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.58 -0.05 80 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.62 -0.05 81 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.66 -0.05 81 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.69 -0.06 79 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.73 -0.06 79 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.78 -0.06 81 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.86 -0.06 80 0 0 0
TOTAL PUT 129 7,011 +37
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$ 64.50
30DEC25 45.00 C 0.00 0.00 0.00 19.58 -0.03 50 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 18.58 -0.46 39 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.87 +0.38 87 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.58 -0.10 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 15.86 -0.09 77 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.59 -0.04 38 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.36 +0.26 60 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 9.85 +0.06 49 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.10 -0.12 14 0 0 0
30DEC25 60.00 C 4.10 4.10 4.10 4.51 +0.01 0 7 7 +7
30DEC25 62.50 C 2.07 2.07 2.07 2.24 +0.01 12 15 12 -4
30DEC25 65.00 C 0.60 0.60 0.60 0.70 +0.01 14 15 141 -15
30DEC25 67.50 C 0.13 0.14 0.12 0.12 0.00 15 65 131 -65
30DEC25 70.00 C 0.04 0.06 0.04 0.01 0.00 15 24 635 +15
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 79 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 26 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 40 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.96 +0.42 54 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.62 -0.48 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.86 -0.09 43 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.60 -0.46 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.48 +0.09 38 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.96 +0.17 30 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.50 +0.28 24 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 4.90 0.00 15 0 15 0
29JAN26 62.50 C 2.78 2.78 2.78 2.88 -0.01 15 15 79 -6
29JAN26 65.00 C 1.33 1.33 1.24 1.42 -0.02 16 28 164 -2
29JAN26 67.50 C 0.50 0.50 0.50 0.58 -0.04 16 6 114 0
29JAN26 70.00 C 0.00 0.00 0.00 0.20 -0.01 16 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.06 0.00 16 0 24 0
29JAN26 75.00 C 0.04 0.04 0.04 0.02 +0.01 17 32 33 +31
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 17.96 +0.28 38 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.75 -0.35 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.86 -0.09 27 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.84 -0.22 19 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.48 +0.09 26 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.20 +0.41 27 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.50 +0.04 16 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 5.31 0.00 17 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 3.41 -0.02 16 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 1.96 -0.03 16 0 28 0
26FEB26 67.50 C 0.00 0.00 0.00 1.02 -0.01 16 0 60 0
26FEB26 70.00 C 0.00 0.00 0.00 0.48 0.00 17 0 77 0
26FEB26 72.50 C 0.00 0.00 0.00 0.21 -0.01 17 0 2 0
26FEB26 75.00 C 0.11 0.11 0.11 0.08 -0.01 17 2 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 19.61 -0.17 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.13 +0.09 36 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.36 +0.51 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.13 -0.24 32 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.97 -0.38 18 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.14 -0.18 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.91 +0.52 29 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.34 +0.20 23 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 7.74 -0.29 16 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 5.84 +0.01 18 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 4.05 0.00 18 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 2.62 -0.01 18 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 1.60 0.00 18 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 0.93 +0.02 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.50 0.00 18 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.26 -0.01 18 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.13 0.00 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 18.36 +0.51 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.13 -0.24 28 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.15 -0.20 27 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.14 -0.18 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.91 +0.33 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.34 +0.09 20 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 8.33 +0.19 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.33 +0.17 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.48 +0.08 19 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 3.17 -0.01 19 0 0 0
29JUN26 67.50 C 2.07 2.07 2.07 2.20 +0.04 19 5 5 +5
29JUN26 70.00 C 0.00 0.00 0.00 1.38 -0.05 18 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.90 0.00 18 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.56 0.00 18 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.34 0.00 18 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.22 +0.02 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 18.36 +0.47 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.13 -0.24 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.15 -0.20 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.14 -0.18 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.91 +0.33 22 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.50 +0.22 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.61 +0.11 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.84 +0.12 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.61 +0.12 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 4.41 +0.11 21 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 3.42 +0.10 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.54 +0.09 21 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.94 +0.10 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.46 +0.08 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.13 +0.11 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.83 +0.08 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.58 +0.04 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.42 +0.04 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.30 +0.03 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.36 +0.30 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.13 -0.24 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.15 -0.20 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.18 -0.14 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.93 +0.04 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.75 0.00 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.80 -0.03 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 7.25 -0.28 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.09 -0.08 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.91 -0.09 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.93 -0.09 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.02 -0.09 19 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.37 -0.09 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.84 -0.09 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.46 -0.02 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.07 -0.07 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.84 -0.04 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.63 -0.05 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.45 -0.04 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.34 -0.04 20 0 0 0
TOTAL CALL 214 1,922 -34
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.02 0.00 15 0 25 0
30DEC25 62.50 P 0.35 0.35 0.25 0.21 -0.01 15 43 204 +28
30DEC25 65.00 P 1.42 1.51 1.20 1.15 -0.08 15 35 180 0
30DEC25 67.50 P 3.49 3.49 3.49 3.14 -0.10 18 15 426 -15
30DEC25 70.00 P 0.00 0.00 0.00 5.50 -0.27 0 0 55 -15
30DEC25 72.50 P 0.00 0.00 0.00 8.00 -0.22 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 10.82 +0.22 50 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.00 -0.10 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.50 -0.10 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.53 +0.43 80 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 21.03 -0.19 87 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 23.52 +0.42 93 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 26.02 +0.42 100 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 28.00 -0.10 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 30.89 +0.29 105 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 18 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.04 -0.01 16 0 50 0
29JAN26 60.00 P 0.30 0.30 0.30 0.19 -0.03 16 2 29 +2
29JAN26 62.50 P 0.90 0.90 0.74 0.70 -0.05 16 6 63 +2
29JAN26 65.00 P 2.00 2.00 2.00 1.76 -0.05 16 2 118 +2
29JAN26 67.50 P 0.00 0.00 0.00 3.48 -0.05 17 0 66 0
29JAN26 70.00 P 0.00 0.00 0.00 5.54 -0.23 16 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 8.00 -0.34 0 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 10.82 +0.03 34 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.08 -0.02 32 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 15.77 +0.17 42 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.53 +0.15 53 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.04 -0.18 58 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.55 +0.45 62 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.02 +0.14 66 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.00 -0.32 0 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 22 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 0.00 17 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.14 -0.01 17 0 14 0
26FEB26 60.00 P 0.58 0.58 0.58 0.44 -0.03 17 2 15 0
26FEB26 62.50 P 1.15 1.15 1.15 1.07 -0.07 17 4 23 +4
26FEB26 65.00 P 0.00 0.00 0.00 2.18 -0.04 17 0 40 0
26FEB26 67.50 P 0.00 0.00 0.00 3.76 -0.04 17 0 61 0
26FEB26 70.00 P 0.00 0.00 0.00 5.63 -0.25 16 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 8.01 -0.34 17 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.82 +0.03 28 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.08 -0.14 27 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.77 +0.05 35 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.53 +0.15 44 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.04 -0.18 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.55 -0.24 51 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.02 +0.14 54 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.00 -0.32 0 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 0.00 18 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.35 -0.01 18 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.79 -0.03 18 0 32 0
30MAR26 62.50 P 1.73 1.73 1.63 1.55 -0.05 18 6 13 +6
30MAR26 65.00 P 0.00 0.00 0.00 2.67 -0.02 18 0 61 0
30MAR26 67.50 P 0.00 0.00 0.00 4.15 -0.02 18 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 6.15 +0.27 20 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 8.05 -0.30 16 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.82 +0.03 25 0 0 -3
30MAR26 77.50 P 0.00 0.00 0.00 13.08 -0.18 24 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.77 0.00 31 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.53 +0.15 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.04 -0.18 42 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.55 -0.24 45 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.02 +0.14 47 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.00 -0.32 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.89 +0.29 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 0.00 19 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.16 0.00 19 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.36 0.00 19 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.72 0.00 19 0 27 0
29JUN26 57.50 P 0.00 0.00 0.00 1.29 -0.01 19 0 0 0
29JUN26 60.00 P 2.20 2.20 2.20 2.13 -0.01 19 5 16 +5
29JUN26 62.50 P 0.00 0.00 0.00 3.16 -0.02 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 4.54 +0.07 19 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 6.21 +0.02 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.81 -0.26 17 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.40 +0.30 21 0 39 0
29JUN26 75.00 P 0.00 0.00 0.00 12.54 +0.22 21 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.00 -0.05 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.97 -0.04 18 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.81 +0.40 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.80 -0.03 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.30 +0.19 19 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.77 +0.41 20 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.44 +0.31 30 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.66 +0.31 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.43 +0.01 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.55 +0.02 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.94 +0.03 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.49 +0.03 21 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 2.23 +0.04 22 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 3.19 +0.03 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 4.25 +0.03 21 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.61 +0.02 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 7.30 -0.08 22 0 7 0
29SEP26 70.00 P 0.00 0.00 0.00 8.77 -0.37 20 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 10.97 -0.20 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.04 -0.25 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.29 -0.02 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.52 -0.33 23 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.84 -0.32 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.18 +0.01 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.58 +0.15 25 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.92 -0.26 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.44 +0.10 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.32 -0.05 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.41 -0.06 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.53 -0.06 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.65 -0.07 20 0 0 0
30DEC26 52.50 P 1.50 1.50 1.50 1.06 -0.09 20 4 10 +4
30DEC26 55.00 P 0.00 0.00 0.00 1.64 -0.12 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.40 -0.15 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 3.37 -0.16 20 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 4.41 -0.17 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.75 -0.18 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.30 -0.18 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.29 -0.19 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.24 -0.18 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.32 -0.14 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.53 +0.04 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.72 -0.13 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.98 -0.18 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.29 +0.02 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.58 -0.08 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.17 -0.01 26 0 0 0
TOTAL PUT 124 2,060 +20
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$ 603.00
12DEC25 480.00 C 0.00 0.00 0.00 123.08 +0.45 0 0 0 0
12DEC25 490.00 C 0.00 0.00 0.00 113.09 +0.46 85 0 0 0
12DEC25 500.00 C 0.00 0.00 0.00 103.09 +0.46 75 0 0 0
12DEC25 510.00 C 0.00 0.00 0.00 93.09 +0.46 64 0 0 0
12DEC25 520.00 C 0.00 0.00 0.00 83.09 +0.45 0 0 0 0
12DEC25 530.00 C 0.00 0.00 0.00 73.09 +0.45 0 0 0 0
12DEC25 540.00 C 0.00 0.00 0.00 63.10 +0.45 48 0 0 0
12DEC25 550.00 C 0.00 0.00 0.00 53.10 +0.44 40 0 0 0
12DEC25 560.00 C 0.00 0.00 0.00 43.12 +0.43 38 0 0 0
12DEC25 570.00 C 0.00 0.00 0.00 33.19 +0.39 35 0 5 0
12DEC25 580.00 C 18.70 18.70 18.70 23.40 +0.26 32 2 0 -2
12DEC25 590.00 C 8.20 13.20 8.00 14.10 +0.40 28 136 65 -2
12DEC25 600.00 C 5.10 6.33 2.80 6.04 -0.40 24 3,265 1,123 +150
12DEC25 610.00 C 1.77 2.30 0.85 2.31 -0.49 28 5,384 2,493 -225
12DEC25 620.00 C 0.50 0.75 0.32 0.81 -0.35 31 1,800 4,401 +275
12DEC25 630.00 C 0.48 0.48 0.15 0.28 -0.20 34 71 1,641 -12
12DEC25 640.00 C 0.22 0.22 0.10 0.11 -0.11 38 70 880 +30
12DEC25 650.00 C 0.00 0.00 0.00 0.05 -0.05 41 0 618 0
12DEC25 660.00 C 0.08 0.08 0.08 0.02 -0.03 44 100 311 0
12DEC25 670.00 C 0.01 0.01 0.01 0.01 -0.02 48 150 281 +140
12DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
12DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
12DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
12DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
12DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
12DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
12DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
19DEC25 480.00 C 0.00 0.00 0.00 123.38 +0.46 44 0 0 0
19DEC25 490.00 C 0.00 0.00 0.00 113.38 +0.45 0 0 0 0
19DEC25 500.00 C 0.00 0.00 0.00 103.39 +0.46 0 0 0 0
19DEC25 510.00 C 0.00 0.00 0.00 93.41 +0.47 35 0 0 0
19DEC25 520.00 C 0.00 0.00 0.00 83.43 +0.47 34 0 0 0
19DEC25 530.00 C 0.00 0.00 0.00 73.46 +0.48 32 0 0 0
19DEC25 540.00 C 0.00 0.00 0.00 63.51 +0.48 30 0 0 0
19DEC25 550.00 C 0.00 0.00 0.00 53.63 +0.49 28 0 0 0
19DEC25 560.00 C 0.00 0.00 0.00 43.85 +0.45 27 0 0 0
19DEC25 570.00 C 0.00 0.00 0.00 34.30 +0.34 25 0 0 0
19DEC25 580.00 C 20.50 23.10 18.80 25.56 +0.16 25 187 34 +21
19DEC25 590.00 C 12.60 16.00 12.60 16.37 -0.29 21 10 5 +5
19DEC25 600.00 C 8.53 10.00 6.78 9.56 -0.74 20 1,069 358 +229
19DEC25 610.00 C 4.25 5.50 3.50 5.45 -0.66 21 1,097 683 +241
19DEC25 620.00 C 2.41 2.91 1.84 2.94 -0.46 23 357 418 +124
19DEC25 630.00 C 1.28 1.44 1.10 1.53 -0.26 24 172 285 +141
19DEC25 640.00 C 0.62 0.80 0.62 0.80 -0.11 25 162 247 +162
19DEC25 650.00 C 0.45 0.45 0.45 0.40 -0.07 26 50 200 +50
19DEC25 660.00 C 0.25 0.25 0.24 0.21 -0.01 27 130 165 +130
19DEC25 670.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 12 0
19DEC25 680.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 5 0
19DEC25 690.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
19DEC25 700.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 20 0
19DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
19DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
19DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 328.48 +0.48 92 0 1,277 0
30DEC25 280.00 C 0.00 0.00 0.00 323.49 +0.48 92 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 318.49 +0.47 0 0 30 0
30DEC25 290.00 C 0.00 0.00 0.00 313.50 +0.47 0 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 308.51 +0.47 0 0 307 0
30DEC25 300.00 C 0.00 0.00 0.00 303.52 +0.47 0 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 293.54 +0.48 76 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 283.56 +0.48 77 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 273.57 +0.47 0 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 263.59 +0.47 0 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 253.61 +0.47 64 0 973 0
30DEC25 360.00 C 242.00 242.00 242.00 243.62 +0.46 0 1 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 233.64 +0.47 0 0 2,044 0
30DEC25 380.00 C 0.00 0.00 0.00 223.06 -0.13 0 0 3,751 0
30DEC25 390.00 C 0.00 0.00 0.00 213.07 -0.14 0 0 1,959 0
30DEC25 400.00 C 0.00 0.00 0.00 203.69 +0.46 0 0 4,797 0
30DEC25 410.00 C 0.00 0.00 0.00 193.71 +0.46 0 0 370 0
30DEC25 420.00 C 0.00 0.00 0.00 183.73 +0.46 41 0 1,551 0
30DEC25 430.00 C 170.83 170.83 170.80 173.75 +0.46 42 2 1,853 0
30DEC25 440.00 C 161.50 161.50 160.55 163.76 +0.45 0 59 608 -44
30DEC25 450.00 C 0.00 0.00 0.00 153.78 +0.45 0 0 1,150 0
30DEC25 460.00 C 0.00 0.00 0.00 143.80 +1.27 32 0 3,433 -5
30DEC25 470.00 C 0.00 0.00 0.00 133.82 +1.27 32 0 1,503 0
30DEC25 480.00 C 0.00 0.00 0.00 123.83 +0.43 0 0 2,408 0
30DEC25 490.00 C 0.00 0.00 0.00 113.38 -0.06 0 0 7,321 0
30DEC25 500.00 C 103.47 103.47 103.47 103.87 +0.38 23 1 10,238 -1
30DEC25 510.00 C 0.00 0.00 0.00 93.55 0.00 0 0 14,697 0
30DEC25 520.00 C 0.00 0.00 0.00 83.62 +0.66 0 0 8,854 0
30DEC25 530.00 C 0.00 0.00 0.00 74.02 +0.22 23 0 8,943 0
30DEC25 540.00 C 0.00 0.00 0.00 64.15 +0.11 23 0 8,677 0
30DEC25 550.00 C 0.00 0.00 0.00 54.41 0.00 22 0 12,020 0
30DEC25 560.00 C 40.00 42.50 40.00 44.90 -0.09 21 125 7,594 +50
30DEC25 570.00 C 31.00 31.00 31.00 35.77 +0.93 21 1 28,526 -1
30DEC25 580.00 C 24.59 25.50 23.17 26.43 -0.93 18 344 19,679 -23
30DEC25 590.00 C 16.80 18.96 15.00 19.26 +0.30 19 305 2,660 -196
30DEC25 600.00 C 11.46 13.00 9.30 12.74 +0.32 18 1,964 45,869 +379
30DEC25 610.00 C 7.40 8.25 5.88 8.36 -0.04 19 1,533 12,289 +308
30DEC25 620.00 C 3.99 5.08 3.50 5.26 -0.33 20 1,396 30,413 -247
30DEC25 630.00 C 2.60 3.20 2.20 3.18 -0.51 20 918 19,936 -500
30DEC25 640.00 C 1.80 2.00 1.46 1.86 -0.58 21 418 19,683 +105
30DEC25 650.00 C 1.18 1.30 1.02 1.12 -0.50 21 894 30,817 +104
30DEC25 660.00 C 0.94 0.94 0.72 0.63 -0.45 22 428 38,782 -259
30DEC25 670.00 C 0.69 0.69 0.51 0.34 -0.40 22 538 16,557 -247
30DEC25 680.00 C 0.54 0.54 0.45 0.19 -0.35 23 245 29,170 +170
30DEC25 690.00 C 0.46 0.46 0.38 0.10 -0.28 23 116 23,457 -16
30DEC25 700.00 C 0.35 0.35 0.32 0.06 -0.21 24 17 29,793 -10
30DEC25 710.00 C 0.00 0.00 0.00 0.03 -0.16 24 0 4,988 0
30DEC25 720.00 C 0.14 0.14 0.14 0.02 -0.12 25 46 2,793 0
30DEC25 730.00 C 0.11 0.11 0.11 0.01 -0.10 25 6 2,557 0
30DEC25 740.00 C 0.10 0.10 0.10 0.01 -0.08 27 10 6,454 +10
30DEC25 750.00 C 0.00 0.00 0.00 0.01 -0.06 29 0 6,089 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 2,795 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 2,843 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 446 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 6,305 0
30DEC25 800.00 C 0.04 0.04 0.04 0.01 0.00 37 19 1,349 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 38 0 653 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6,632 0
29JAN26 450.00 C 0.00 0.00 0.00 153.81 -0.22 0 0 69 0
29JAN26 460.00 C 0.00 0.00 0.00 143.80 -0.31 0 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 133.82 -0.37 0 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 124.11 -0.21 0 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 115.20 +0.51 22 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 105.32 +0.55 22 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 95.51 +0.60 22 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 85.81 +0.61 22 0 1 0
29JAN26 530.00 C 0.00 0.00 0.00 76.27 +0.75 21 0 9 0
29JAN26 540.00 C 0.00 0.00 0.00 66.97 +0.81 21 0 78 0
29JAN26 550.00 C 0.00 0.00 0.00 58.00 +0.83 21 0 1 0
29JAN26 560.00 C 0.00 0.00 0.00 49.53 +0.84 21 0 382 0
29JAN26 570.00 C 40.00 40.00 40.00 41.56 +0.72 21 7 981 +7
29JAN26 580.00 C 0.00 0.00 0.00 33.20 +0.64 20 0 113 0
29JAN26 590.00 C 26.87 26.87 26.87 26.87 -0.05 20 5 55 -5
29JAN26 600.00 C 17.70 21.31 17.70 21.31 +0.21 20 249 3,575 +104
29JAN26 610.00 C 14.37 16.65 13.66 16.40 -0.31 20 3,174 4,234 +2,976
29JAN26 620.00 C 11.10 12.60 10.00 12.61 -0.25 20 856 8,232 +609
29JAN26 630.00 C 8.50 9.83 7.80 9.83 -0.16 21 397 2,627 -81
29JAN26 640.00 C 6.98 7.40 6.00 7.40 -0.30 21 348 7,096 +41
29JAN26 650.00 C 5.25 5.70 4.50 5.60 -0.31 22 491 9,197 +216
29JAN26 660.00 C 3.52 4.25 3.52 4.31 -0.21 22 60 7,243 +14
29JAN26 670.00 C 2.92 3.21 2.90 3.21 -0.24 23 168 4,561 +37
29JAN26 680.00 C 2.45 2.56 2.45 2.50 -0.23 23 9 3,982 +1
29JAN26 690.00 C 1.86 1.86 1.82 1.87 -0.26 24 9 1,237 0
29JAN26 700.00 C 1.50 1.72 1.50 1.39 -0.23 24 127 17,140 +37
29JAN26 710.00 C 1.33 1.38 1.33 1.04 -0.20 24 18 585 0
29JAN26 720.00 C 1.13 1.13 1.13 0.77 -0.18 25 19 4,500 +19
29JAN26 730.00 C 0.98 0.98 0.98 0.58 -0.15 25 35 3,118 -35
29JAN26 740.00 C 0.83 0.83 0.82 0.44 -0.12 26 42 3,602 -42
29JAN26 750.00 C 0.71 0.73 0.70 0.33 -0.11 26 56 3,882 -50
29JAN26 760.00 C 0.72 0.75 0.61 0.25 -0.09 26 61 818 -50
29JAN26 770.00 C 0.54 0.54 0.54 0.19 -0.08 27 31 2,899 -31
29JAN26 780.00 C 0.48 0.48 0.48 0.14 -0.07 27 3 1,537 -3
29JAN26 790.00 C 0.42 0.42 0.41 0.11 -0.06 27 50 464 -50
29JAN26 800.00 C 0.38 0.38 0.36 0.09 -0.04 28 31 1,337 -1
29JAN26 810.00 C 0.33 0.33 0.33 0.07 -0.04 28 7 443 0
29JAN26 820.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 184 0
29JAN26 830.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 112 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 32 0 668 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,481 0
26FEB26 450.00 C 0.00 0.00 0.00 155.36 -1.70 0 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 145.56 -0.25 0 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 135.80 +1.20 0 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 126.07 -0.26 0 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 116.31 +0.27 13 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 106.95 +0.66 21 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 97.39 +0.72 21 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 88.02 +0.79 21 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 78.89 +0.85 21 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 70.07 +0.88 21 0 31 0
26FEB26 550.00 C 61.78 61.78 61.78 61.70 +0.94 21 30 184 +30
26FEB26 560.00 C 0.00 0.00 0.00 53.55 +0.73 21 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 46.22 +0.77 21 0 126 0
26FEB26 580.00 C 38.50 38.50 37.20 38.38 -0.32 20 35 267 +25
26FEB26 590.00 C 29.80 29.80 29.80 33.01 +1.01 21 1 151 0
26FEB26 600.00 C 24.50 26.80 23.50 27.30 +0.52 21 62 762 +5
26FEB26 610.00 C 22.12 22.12 20.35 22.54 +0.36 21 79 872 -27
26FEB26 620.00 C 16.00 18.58 16.00 18.39 +0.30 21 63 1,613 0
26FEB26 630.00 C 13.60 14.80 13.00 14.50 -0.39 21 235 962 +31
26FEB26 640.00 C 10.98 11.48 10.90 12.19 +0.28 22 95 1,445 +34
26FEB26 650.00 C 9.00 9.00 8.60 9.63 -0.18 22 13 569 +13
26FEB26 660.00 C 7.81 8.00 7.00 7.53 -0.24 22 66 3,545 +63
26FEB26 670.00 C 6.04 6.43 5.91 5.84 -0.53 22 155 1,261 +124
26FEB26 680.00 C 0.00 0.00 0.00 4.48 -0.56 22 0 1,271 0
26FEB26 690.00 C 3.90 4.10 3.90 3.41 -0.56 22 22 2,540 +10
26FEB26 700.00 C 3.71 3.71 3.60 2.58 -0.54 22 159 3,587 +95
26FEB26 710.00 C 0.00 0.00 0.00 1.93 -0.51 22 0 15,971 0
26FEB26 720.00 C 0.00 0.00 0.00 1.44 -0.46 22 0 1,140 0
26FEB26 730.00 C 0.00 0.00 0.00 1.03 -0.45 22 0 721 0
26FEB26 740.00 C 0.00 0.00 0.00 0.78 -0.38 22 0 1,056 0
26FEB26 750.00 C 0.00 0.00 0.00 0.57 -0.30 22 0 2,807 0
26FEB26 760.00 C 0.00 0.00 0.00 0.42 -0.26 22 0 513 0
26FEB26 770.00 C 0.00 0.00 0.00 0.29 -0.24 22 0 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 0.21 -0.20 22 0 420 0
26FEB26 790.00 C 0.00 0.00 0.00 0.15 -0.17 22 0 440 0
26FEB26 800.00 C 1.00 1.00 1.00 0.11 -0.14 23 5 2,031 +5
26FEB26 810.00 C 0.00 0.00 0.00 0.08 -0.11 23 0 1,404 0
26FEB26 820.00 C 0.00 0.00 0.00 0.06 -0.09 23 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.04 -0.08 23 0 1,174 0
26FEB26 840.00 C 0.00 0.00 0.00 0.03 -0.06 23 0 0 0
26FEB26 850.00 C 0.00 0.00 0.00 0.02 -0.05 23 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 -0.05 22 0 13 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 -0.04 23 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 22 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 0.00 285.11 -0.43 0 0 1,242 0
30MAR26 330.00 C 0.00 0.00 0.00 275.23 -0.44 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 265.33 -0.44 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 255.46 -0.43 0 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 245.54 -0.45 0 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 235.71 -0.44 0 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 225.86 -0.44 0 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 215.98 -0.54 0 0 7 0
30MAR26 400.00 C 204.70 204.70 204.70 207.60 +0.98 37 1 167 +1
30MAR26 410.00 C 0.00 0.00 0.00 197.78 +0.99 36 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 186.56 -0.47 0 0 856 0
30MAR26 430.00 C 0.00 0.00 0.00 176.77 -0.57 0 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 167.08 -0.42 0 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 157.35 -0.57 20 0 156 0
30MAR26 460.00 C 143.00 143.00 143.00 147.66 -3.98 22 1 163 -1
30MAR26 470.00 C 0.00 0.00 0.00 138.02 -0.18 23 0 276 0
30MAR26 480.00 C 0.00 0.00 0.00 128.40 -0.54 23 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 119.11 +0.70 23 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 110.06 +0.98 24 0 4,355 0
30MAR26 510.00 C 99.96 99.96 99.96 100.99 +1.03 24 1 6,391 +1
30MAR26 520.00 C 0.00 0.00 0.00 92.14 +1.05 24 0 3,494 0
30MAR26 530.00 C 82.51 82.51 82.51 83.57 +1.06 23 1 2,165 -1
30MAR26 540.00 C 73.91 73.91 73.52 77.56 +1.04 26 75 2,940 +41
30MAR26 550.00 C 65.47 66.07 65.47 67.38 +0.92 23 144 3,066 -20
30MAR26 560.00 C 58.47 58.47 58.47 59.85 +0.77 23 1 6,666 0
30MAR26 570.00 C 0.00 0.00 0.00 52.75 +0.32 23 0 845 0
30MAR26 580.00 C 41.32 41.32 41.32 45.17 +0.65 22 2 10,175 0
30MAR26 590.00 C 39.61 39.61 38.33 38.76 -2.12 21 28 930 +5
30MAR26 600.00 C 32.43 34.80 30.79 34.38 +1.05 22 88 3,283 +2
30MAR26 610.00 C 27.57 27.57 27.57 28.67 -0.44 22 30 2,935 -30
30MAR26 620.00 C 24.00 25.80 22.80 25.25 -0.17 22 178 2,794 +71
30MAR26 630.00 C 20.90 21.60 19.80 21.60 +0.13 23 451 3,541 +225
30MAR26 640.00 C 17.73 18.04 17.73 18.17 -0.54 23 57 5,002 +25
30MAR26 650.00 C 15.60 16.00 14.73 16.32 +0.28 24 47 8,985 -3
30MAR26 660.00 C 12.40 13.61 12.40 13.64 -0.21 23 143 6,073 +8
30MAR26 670.00 C 11.27 11.46 11.27 11.95 -0.01 24 78 10,688 0
30MAR26 680.00 C 9.83 9.83 9.80 9.97 -0.36 24 2 7,542 -1
30MAR26 690.00 C 7.95 8.56 7.95 8.56 -0.37 24 22 2,788 -1
30MAR26 700.00 C 6.88 6.90 6.78 7.35 -0.38 25 95 8,508 +95
30MAR26 710.00 C 6.20 6.20 6.04 6.32 -0.38 25 47 1,338 -32
30MAR26 720.00 C 5.60 5.60 5.18 5.50 -0.31 25 1,540 10,952 +1,353
30MAR26 730.00 C 4.52 4.90 4.52 4.88 -0.17 26 38 3,645 -36
30MAR26 740.00 C 4.07 4.07 4.07 4.08 -0.32 26 3 1,781 0
30MAR26 750.00 C 3.88 3.88 3.88 3.54 -0.31 26 1 2,787 0
30MAR26 760.00 C 0.00 0.00 0.00 3.17 -0.30 27 0 1,276 0
30MAR26 770.00 C 2.85 2.85 2.85 2.85 -0.11 27 1 891 0
30MAR26 780.00 C 0.00 0.00 0.00 2.42 -0.26 28 0 543 0
30MAR26 790.00 C 0.00 0.00 0.00 2.12 -0.24 28 0 6,532 0
30MAR26 800.00 C 2.13 2.13 2.13 1.86 -0.27 28 1 1,281 +1
30MAR26 810.00 C 2.00 2.00 2.00 1.69 -0.22 29 10 2,199 0
30MAR26 820.00 C 1.70 1.70 1.70 1.49 -0.21 29 5 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 1.28 -0.19 29 0 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 1.14 -0.17 30 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 1.01 -0.17 30 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 0.91 -0.18 30 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.81 -0.15 31 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.73 -0.14 31 0 136 0
30MAR26 890.00 C 1.00 1.00 1.00 0.66 -0.13 31 20 424 +20
30MAR26 900.00 C 0.00 0.00 0.00 0.61 -0.10 32 0 62 0
30MAR26 910.00 C 0.90 0.90 0.90 0.54 -0.11 32 1 27 0
30MAR26 920.00 C 0.00 0.00 0.00 0.49 -0.11 32 0 964 0
29JUN26 380.00 C 0.00 0.00 0.00 228.41 +1.01 29 0 213 0
29JUN26 390.00 C 0.00 0.00 0.00 218.71 -0.44 29 0 218 0
29JUN26 400.00 C 0.00 0.00 0.00 209.00 -0.48 28 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 199.38 -0.47 28 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 189.79 -0.47 28 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 180.24 -0.47 28 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 170.75 -0.08 27 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 161.45 -0.33 27 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 152.10 -0.31 26 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 142.98 -0.30 26 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 134.00 -0.28 26 0 113 0
29JUN26 490.00 C 0.00 0.00 0.00 125.20 -0.26 26 0 65 0
29JUN26 500.00 C 0.00 0.00 0.00 114.66 +0.40 23 0 592 0
29JUN26 510.00 C 0.00 0.00 0.00 109.03 -0.21 26 0 125 0
29JUN26 520.00 C 0.00 0.00 0.00 101.16 -0.20 26 0 3,968 0
29JUN26 530.00 C 0.00 0.00 0.00 93.36 -0.13 26 0 687 0
29JUN26 540.00 C 86.00 86.00 86.00 86.03 -0.12 25 1 155 +1
29JUN26 550.00 C 0.00 0.00 0.00 76.47 -2.41 23 0 200 0
29JUN26 560.00 C 0.00 0.00 0.00 74.24 0.00 26 0 287 0
29JUN26 570.00 C 0.00 0.00 0.00 65.59 +0.12 25 0 537 0
29JUN26 580.00 C 55.00 55.00 55.00 59.43 +1.20 25 1 481 -1
29JUN26 590.00 C 52.02 52.02 52.02 53.67 +0.97 24 1 3,515 +1
29JUN26 600.00 C 45.50 47.00 44.49 48.50 +0.97 24 1,291 5,026 +737
29JUN26 610.00 C 41.26 42.31 40.14 43.67 +0.78 24 50 842 +50
29JUN26 620.00 C 36.91 38.12 36.10 38.83 +0.19 24 52 5,050 +10
29JUN26 630.00 C 33.80 34.32 32.46 35.11 +0.16 24 53 903 +17
29JUN26 640.00 C 30.00 32.00 28.95 32.00 +0.37 25 48 3,448 +27
29JUN26 650.00 C 27.83 27.83 26.01 28.79 +0.89 25 166 1,526 +1
29JUN26 660.00 C 24.09 24.20 23.34 25.42 -0.01 25 110 9,021 +105
29JUN26 670.00 C 0.00 0.00 0.00 22.84 -0.02 25 0 1,568 0
29JUN26 680.00 C 20.00 20.80 19.50 20.44 -0.04 25 9 6,852 -2
29JUN26 690.00 C 0.00 0.00 0.00 18.07 -0.27 25 0 288 0
29JUN26 700.00 C 16.23 16.89 15.50 16.05 -0.32 25 116 3,632 +111
29JUN26 710.00 C 0.00 0.00 0.00 14.26 -0.40 25 0 394 0
29JUN26 720.00 C 0.00 0.00 0.00 12.47 -0.48 25 0 297 0
29JUN26 730.00 C 11.23 11.23 11.23 11.11 -0.48 25 1 1,180 -1
29JUN26 740.00 C 0.00 0.00 0.00 9.81 -0.55 25 0 201 0
29JUN26 750.00 C 9.90 9.90 9.90 8.53 -0.59 25 100 249 0
29JUN26 760.00 C 0.00 0.00 0.00 7.38 -0.54 25 0 790 0
29JUN26 770.00 C 0.00 0.00 0.00 6.49 -0.80 25 0 856 0
29JUN26 780.00 C 0.00 0.00 0.00 5.61 -0.64 25 0 508 0
29JUN26 790.00 C 0.00 0.00 0.00 5.15 -0.39 25 0 109 0
29JUN26 800.00 C 5.71 6.36 5.71 4.52 -0.61 25 2,531 29,028 +2,427
29JUN26 810.00 C 0.00 0.00 0.00 3.79 -0.63 25 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 3.36 -0.62 25 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 2.96 -0.53 25 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 2.56 -0.57 25 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 2.23 -0.53 25 0 80 0
29JUN26 860.00 C 0.00 0.00 0.00 1.98 -0.44 26 0 2 0
29JUN26 870.00 C 0.00 0.00 0.00 1.72 -0.48 26 0 2 0
29JUN26 880.00 C 0.00 0.00 0.00 1.47 -0.50 26 0 1 0
29JUN26 890.00 C 0.00 0.00 0.00 1.31 -0.44 26 0 0 0
29JUN26 900.00 C 2.86 3.05 2.86 1.15 -0.38 26 16 21 +14
29JUN26 910.00 C 0.00 0.00 0.00 1.00 -0.39 26 0 4 0
29JUN26 920.00 C 2.68 2.68 2.68 0.85 -0.40 26 35 159 +5
29SEP26 400.00 C 0.00 0.00 0.00 217.11 +4.71 39 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 202.86 -0.19 31 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 193.66 -0.15 30 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 184.52 -0.13 30 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 175.48 -0.13 29 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 166.51 -0.19 28 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 157.77 -0.18 28 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 149.73 +0.40 28 0 52 0
29SEP26 480.00 C 0.00 0.00 0.00 140.78 -0.15 27 0 65 0
29SEP26 490.00 C 0.00 0.00 0.00 132.60 -0.14 27 0 6 0
29SEP26 500.00 C 0.00 0.00 0.00 124.43 +3.51 26 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 116.88 +1.19 26 0 32 0
29SEP26 520.00 C 109.00 109.00 108.04 112.42 +0.91 28 32 479 -2
29SEP26 530.00 C 0.00 0.00 0.00 103.86 +2.39 27 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 96.87 +2.20 26 0 9 0
29SEP26 550.00 C 0.00 0.00 0.00 90.36 +2.12 26 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 84.05 +1.90 26 0 1 0
29SEP26 570.00 C 0.00 0.00 0.00 77.73 +1.68 26 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 72.12 +1.46 26 0 88 0
29SEP26 590.00 C 0.00 0.00 0.00 66.13 +1.05 25 0 66 0
29SEP26 600.00 C 0.00 0.00 0.00 62.91 +2.71 26 3,000 4,408 +2,970
29SEP26 610.00 C 0.00 0.00 0.00 56.61 +0.96 25 0 638 0
29SEP26 620.00 C 0.00 0.00 0.00 52.10 +0.77 25 0 381 0
29SEP26 630.00 C 0.00 0.00 0.00 48.09 +0.69 25 0 282 0
29SEP26 640.00 C 0.00 0.00 0.00 44.26 +0.56 25 0 546 0
29SEP26 650.00 C 40.05 40.36 38.60 40.36 +0.36 25 15 4,210 +14
29SEP26 660.00 C 35.50 35.50 35.50 37.62 +0.38 26 2 1,215 +2
29SEP26 670.00 C 0.00 0.00 0.00 34.55 +0.41 25 0 1,665 0
29SEP26 680.00 C 0.00 0.00 0.00 30.14 -0.91 25 0 631 0
29SEP26 690.00 C 0.00 0.00 0.00 28.71 +0.40 25 0 46 0
29SEP26 700.00 C 26.66 26.66 26.00 26.31 +0.43 25 3 330 -1
29SEP26 710.00 C 24.70 24.70 24.70 23.91 +0.46 25 3 132 -2
29SEP26 720.00 C 0.00 0.00 0.00 21.63 +0.41 25 0 603 0
29SEP26 730.00 C 0.00 0.00 0.00 19.81 +0.43 25 0 165 0
29SEP26 740.00 C 0.00 0.00 0.00 17.99 +0.45 25 0 516 0
29SEP26 750.00 C 17.00 17.00 17.00 16.17 +0.48 25 3 709 0
29SEP26 760.00 C 0.00 0.00 0.00 14.74 +0.41 25 0 329 0
29SEP26 770.00 C 0.00 0.00 0.00 13.40 +0.43 25 0 28 0
29SEP26 780.00 C 0.00 0.00 0.00 12.07 +0.45 25 0 1,144 0
29SEP26 790.00 C 0.00 0.00 0.00 10.83 +0.37 25 0 31 0
29SEP26 800.00 C 0.00 0.00 0.00 9.88 +0.39 25 0 82 0
29SEP26 810.00 C 0.00 0.00 0.00 8.93 +0.66 25 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 7.75 +0.42 25 0 102 0
29SEP26 830.00 C 0.00 0.00 0.00 6.97 +0.13 25 0 9 0
29SEP26 840.00 C 0.00 0.00 0.00 6.33 +0.33 25 0 208 0
29SEP26 850.00 C 0.00 0.00 0.00 5.70 +0.19 25 0 429 0
29SEP26 860.00 C 0.00 0.00 0.00 5.07 +0.36 25 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 4.55 +0.27 25 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 4.13 +0.28 25 0 45 0
29SEP26 890.00 C 0.00 0.00 0.00 3.72 +0.30 25 0 30 0
29SEP26 900.00 C 5.60 5.60 5.60 3.40 +0.32 25 5 65 +5
29SEP26 910.00 C 0.00 0.00 0.00 2.94 +0.23 25 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 2.67 +0.23 25 0 211 0
29SEP26 930.00 C 0.00 0.00 0.00 2.40 +0.24 25 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 2.13 +0.24 25 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 1.87 +0.17 25 0 40 0
29SEP26 960.00 C 0.00 0.00 0.00 1.70 +0.17 25 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 1.54 +0.18 25 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 1.37 +0.19 25 0 0 0
29SEP26 990.00 C 4.13 4.13 4.13 1.21 +0.16 25 10 10 +10
29SEP26 1,000.00 C 0.00 0.00 0.00 1.07 +0.13 25 0 20 0
30DEC26 400.00 C 0.00 0.00 0.00 217.60 +0.60 31 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 203.66 -0.41 23 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 200.51 +1.20 31 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 190.93 +0.44 29 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 182.52 +1.45 29 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 173.57 -0.26 28 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 165.25 -0.19 28 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 156.99 -0.15 28 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 148.59 -1.42 27 0 0 0
30DEC26 490.00 C 137.50 140.50 136.80 141.13 -0.17 27 89 126 +64
30DEC26 500.00 C 0.00 0.00 0.00 133.44 +0.63 27 0 260 0
30DEC26 510.00 C 126.23 126.23 126.23 126.10 -0.13 26 1 34 +1
30DEC26 520.00 C 0.00 0.00 0.00 118.94 -1.55 26 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 109.48 -0.88 25 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 106.15 -0.90 26 0 9 0
30DEC26 550.00 C 96.00 98.80 96.00 99.39 +0.32 26 10 105 +5
30DEC26 560.00 C 0.00 0.00 0.00 93.01 -0.17 26 0 7 0
30DEC26 570.00 C 87.01 87.01 87.01 87.26 +0.25 26 1 4 +1
30DEC26 580.00 C 0.00 0.00 0.00 81.91 +0.19 25 0 3 0
30DEC26 590.00 C 74.00 74.00 74.00 77.25 +0.80 26 3 11 +1
30DEC26 600.00 C 69.00 71.50 68.80 72.37 +0.74 26 10 2,558 +8
30DEC26 610.00 C 68.00 68.00 68.00 67.62 +0.56 26 1 48 +1
30DEC26 620.00 C 60.00 60.00 59.50 63.25 +0.48 26 11 360 +11
30DEC26 630.00 C 58.00 58.00 58.00 59.29 +0.77 26 1 80 +1
30DEC26 640.00 C 0.00 0.00 0.00 55.38 +0.68 26 0 210 0
30DEC26 650.00 C 50.00 50.00 50.00 51.48 +0.29 26 1 174 +1
30DEC26 660.00 C 0.00 0.00 0.00 48.13 +0.21 26 0 161 0
30DEC26 670.00 C 0.00 0.00 0.00 44.54 -0.13 26 0 2 0
30DEC26 680.00 C 0.00 0.00 0.00 41.28 -0.23 26 0 12 0
30DEC26 690.00 C 0.00 0.00 0.00 38.02 -0.33 25 0 7 0
30DEC26 700.00 C 35.30 35.30 35.30 34.80 -0.40 25 10 300 0
30DEC26 710.00 C 33.51 33.51 33.51 32.21 -0.50 25 2 11 +2
30DEC26 720.00 C 31.25 31.25 31.25 29.61 -0.60 25 2 14 0
30DEC26 730.00 C 0.00 0.00 0.00 27.01 -0.70 25 0 23 0
30DEC26 740.00 C 0.00 0.00 0.00 24.71 -0.70 25 0 59 0
30DEC26 750.00 C 0.00 0.00 0.00 22.70 -0.79 25 0 12 0
30DEC26 760.00 C 0.00 0.00 0.00 20.69 -0.88 25 0 6 0
30DEC26 770.00 C 0.00 0.00 0.00 18.68 -0.98 25 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 17.10 -0.89 25 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 15.59 -0.97 24 0 0 0
30DEC26 800.00 C 19.28 19.28 19.28 14.08 -1.06 24 2 22 +2
30DEC26 810.00 C 0.00 0.00 0.00 12.62 -1.09 24 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 11.53 -0.97 24 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 10.43 -1.04 24 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 9.33 -1.11 24 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 8.33 -1.08 24 0 2 0
30DEC26 860.00 C 0.00 0.00 0.00 7.34 -1.18 24 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 6.59 -1.21 24 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 6.01 -0.87 24 0 2 0
30DEC26 890.00 C 0.00 0.00 0.00 5.19 -0.99 23 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 4.68 -0.84 23 0 11 0
30DEC26 910.00 C 0.00 0.00 0.00 4.17 -0.89 23 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 3.65 -0.94 23 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 3.24 -0.87 23 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 2.90 -0.74 23 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 2.56 -0.75 23 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 2.22 -0.78 23 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 1.96 -0.74 23 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 1.74 -0.65 23 0 0 0
30DEC26 990.00 C 7.29 7.29 7.29 1.53 -0.59 23 20 20 +20
30DEC26 1,000.00 C 6.64 6.64 6.64 1.31 -0.62 22 1 35 +1
TOTAL CALL 41,802 930,165 +13,495
12DEC25 480.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
12DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
12DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
12DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
12DEC25 520.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
12DEC25 530.00 P 0.01 0.01 0.01 0.01 0.00 58 120 120 +120
12DEC25 540.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
12DEC25 550.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
12DEC25 560.00 P 0.05 0.05 0.05 0.03 -0.02 39 20 129 +10
12DEC25 570.00 P 0.25 0.25 0.19 0.08 -0.08 35 18 303 +18
12DEC25 580.00 P 0.63 0.70 0.40 0.30 -0.18 32 418 735 +116
12DEC25 590.00 P 1.48 2.78 0.85 0.96 -0.52 28 3,619 1,797 -26
12DEC25 600.00 P 5.72 7.50 3.20 3.23 -0.87 25 1,087 1,273 -181
12DEC25 610.00 P 13.90 15.03 10.00 9.09 -1.48 27 34 5,843 -23
12DEC25 620.00 P 23.00 23.45 19.00 17.71 -1.30 31 248 378 -203
12DEC25 630.00 P 31.00 32.00 30.00 28.04 -0.68 47 10 143 -10
12DEC25 640.00 P 45.00 45.00 45.00 38.17 -0.58 61 1 0 -9
12DEC25 650.00 P 49.60 49.60 49.60 48.42 -0.54 76 2 1 0
12DEC25 660.00 P 0.00 0.00 0.00 58.31 -0.72 85 0 0 0
12DEC25 670.00 P 0.00 0.00 0.00 68.66 -0.47 101 0 0 0
12DEC25 680.00 P 0.00 0.00 0.00 78.67 -0.76 112 0 0 0
12DEC25 690.00 P 0.00 0.00 0.00 89.61 +1.61 135 0 0 0
12DEC25 700.00 P 0.00 0.00 0.00 99.09 -0.03 138 0 0 0
12DEC25 710.00 P 0.00 0.00 0.00 108.19 -0.93 132 0 0 0
12DEC25 720.00 P 0.00 0.00 0.00 119.23 -0.30 160 0 0 0
12DEC25 730.00 P 0.00 0.00 0.00 129.06 -0.46 166 0 0 0
12DEC25 740.00 P 143.48 143.48 140.05 139.23 -0.20 178 450 0 0
19DEC25 480.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
19DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
19DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
19DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
19DEC25 520.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
19DEC25 530.00 P 0.20 0.20 0.20 0.05 +0.03 32 50 50 +50
19DEC25 540.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
19DEC25 550.00 P 0.38 0.38 0.36 0.19 +0.02 28 104 114 +104
19DEC25 560.00 P 0.60 0.60 0.54 0.41 0.00 27 53 113 +3
19DEC25 570.00 P 1.22 1.46 0.97 0.88 -0.12 26 132 374 +132
19DEC25 580.00 P 2.34 3.00 1.91 1.79 -0.25 24 399 581 +298
19DEC25 590.00 P 5.25 5.95 3.50 3.51 -0.56 23 767 662 +27
19DEC25 600.00 P 7.50 10.88 7.00 6.61 -1.04 21 642 918 +339
19DEC25 610.00 P 14.49 15.93 13.00 12.57 -0.99 23 98 131 +76
19DEC25 620.00 P 25.34 25.34 24.00 19.84 -0.12 24 7 33 +5
19DEC25 630.00 P 30.57 30.57 30.57 28.57 -1.25 26 4 66 +4
19DEC25 640.00 P 0.00 0.00 0.00 38.17 -0.58 30 0 0 0
19DEC25 650.00 P 0.00 0.00 0.00 48.42 -0.54 37 1 2 +1
19DEC25 660.00 P 0.00 0.00 0.00 58.31 -0.72 41 0 0 0
19DEC25 670.00 P 0.00 0.00 0.00 68.66 -0.47 49 0 0 0
19DEC25 680.00 P 0.00 0.00 0.00 78.67 -0.76 54 0 0 0
19DEC25 690.00 P 0.00 0.00 0.00 89.61 +1.61 65 0 0 0
19DEC25 700.00 P 0.00 0.00 0.00 99.09 -0.03 67 0 0 0
19DEC25 710.00 P 0.00 0.00 0.00 108.19 -0.93 64 0 0 0
19DEC25 720.00 P 0.00 0.00 0.00 119.23 -0.30 77 0 0 0
19DEC25 730.00 P 0.00 0.00 0.00 129.06 -0.46 80 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,850 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 96 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 92 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 90 0 8,176 0
30DEC25 310.00 P 0.05 0.05 0.05 0.01 0.00 86 18 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,336 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 78 0 827 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,105 0
30DEC25 350.00 P 0.07 0.07 0.07 0.01 0.00 71 30 2,688 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,845 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10,576 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5,106 0
30DEC25 400.00 P 0.07 0.07 0.07 0.01 0.00 54 2 22,312 -2
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5,567 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7,729 0
30DEC25 430.00 P 0.10 0.10 0.10 0.01 0.00 45 3 13,000 -3
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7,416 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16,354 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13,040 0
30DEC25 470.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 18,543 0
30DEC25 480.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 10,424 0
30DEC25 490.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 42,005 0
30DEC25 500.00 P 0.23 0.23 0.21 0.01 -0.07 26 6 115,258 -5
30DEC25 510.00 P 0.00 0.00 0.00 0.02 -0.11 25 0 24,581 0
30DEC25 520.00 P 0.00 0.00 0.00 0.04 -0.17 24 0 22,977 0
30DEC25 530.00 P 0.00 0.00 0.00 0.10 -0.25 23 0 14,907 0
30DEC25 540.00 P 0.55 0.65 0.55 0.22 -0.33 23 5 22,065 +5
30DEC25 550.00 P 1.00 1.00 0.78 0.47 -0.42 22 189 19,144 +15
30DEC25 560.00 P 1.60 1.60 1.11 0.95 -0.49 22 230 9,100 +141
30DEC25 570.00 P 2.55 2.87 1.85 1.85 -0.46 21 685 17,186 +212
30DEC25 580.00 P 3.88 4.90 3.18 3.29 -0.42 20 941 18,968 -60
30DEC25 590.00 P 7.08 8.20 5.45 5.70 -0.49 20 2,912 17,138 -328
30DEC25 600.00 P 10.49 13.20 9.15 9.46 -0.12 20 1,116 21,223 +88
30DEC25 610.00 P 19.50 19.50 14.55 15.12 -0.43 20 388 14,329 +168
30DEC25 620.00 P 22.96 24.21 22.96 21.51 -1.45 20 38 12,965 -26
30DEC25 630.00 P 35.00 35.00 31.68 29.67 -1.66 21 65 8,848 -33
30DEC25 640.00 P 44.50 44.50 39.01 38.17 -1.03 21 39 6,792 -12
30DEC25 650.00 P 52.00 52.00 52.00 48.42 -0.54 26 5 7,493 0
30DEC25 660.00 P 63.00 63.00 63.00 58.83 -0.88 31 11 27,501 0
30DEC25 670.00 P 73.00 73.00 67.49 68.66 -0.47 34 32 8,087 -2
30DEC25 680.00 P 77.24 79.09 77.13 78.67 -0.76 38 180 461 -2,693
30DEC25 690.00 P 0.00 0.00 0.00 89.61 +1.61 45 0 0 -150
30DEC25 700.00 P 0.00 0.00 0.00 99.91 +0.79 49 0 528 -737
30DEC25 710.00 P 0.00 0.00 0.00 108.19 -0.93 45 0 370 0
30DEC25 720.00 P 0.00 0.00 0.00 119.23 -0.30 53 0 0 -1
30DEC25 730.00 P 0.00 0.00 0.00 129.06 -0.46 55 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 139.23 -0.20 59 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 149.11 +0.29 62 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 158.76 -0.06 63 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 168.76 -0.05 65 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 179.11 +0.30 70 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 188.76 -0.05 71 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 198.76 -0.05 73 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 209.05 +0.24 78 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 219.10 +0.29 80 0 60 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 25 0 947 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 23 0 153 0
29JAN26 470.00 P 0.00 0.00 0.00 0.02 0.00 23 0 318 0
29JAN26 480.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 291 0
29JAN26 490.00 P 0.66 0.66 0.59 0.08 +0.03 22 30 326 +10
29JAN26 500.00 P 0.00 0.00 0.00 0.16 +0.08 22 0 355 0
29JAN26 510.00 P 1.14 1.14 1.00 0.31 +0.16 22 26 1,224 +20
29JAN26 520.00 P 1.40 1.40 1.29 0.56 +0.22 22 25 739 +5
29JAN26 530.00 P 2.00 2.00 2.00 1.00 +0.29 22 4 889 +4
29JAN26 540.00 P 2.53 2.59 2.39 1.69 +0.37 22 64 7,329 +34
29JAN26 550.00 P 3.73 3.96 3.37 2.72 +0.42 21 179 1,668 +33
29JAN26 560.00 P 4.46 5.40 4.46 4.21 +0.38 21 60 4,758 +11
29JAN26 570.00 P 7.40 7.65 6.20 6.27 +0.28 21 440 6,018 +381
29JAN26 580.00 P 9.30 10.63 8.60 8.93 +0.05 21 344 8,524 +264
29JAN26 590.00 P 13.14 14.05 12.31 12.25 -0.05 21 3,708 7,067 +3,239
29JAN26 600.00 P 18.21 19.50 16.25 16.47 -0.47 21 356 9,328 -8
29JAN26 610.00 P 25.39 25.50 21.70 21.69 -0.51 21 121 4,100 +117
29JAN26 620.00 P 31.19 31.19 28.66 27.47 -1.44 21 20 9,329 -3
29JAN26 630.00 P 0.00 0.00 0.00 35.47 -0.52 22 0 2,044 0
29JAN26 640.00 P 45.00 45.00 42.57 42.57 -1.57 22 8 3,157 0
29JAN26 650.00 P 0.00 0.00 0.00 50.92 -0.92 22 0 3,592 0
29JAN26 660.00 P 0.00 0.00 0.00 61.19 +0.46 26 0 3,059 0
29JAN26 670.00 P 0.00 0.00 0.00 68.66 -0.51 23 0 928 0
29JAN26 680.00 P 0.00 0.00 0.00 78.67 -0.76 26 0 263 0
29JAN26 690.00 P 0.00 0.00 0.00 89.61 +1.57 30 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 99.91 +0.79 33 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 108.19 -0.93 31 0 0 -90
29JAN26 720.00 P 0.00 0.00 0.00 119.23 -0.30 36 0 213 0
29JAN26 730.00 P 0.00 0.00 0.00 129.06 -0.46 37 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 139.23 -0.20 40 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 149.11 +0.29 42 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 159.06 +0.24 43 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 169.09 +0.28 45 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 179.11 +0.30 47 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 189.05 +0.24 49 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 198.84 +0.03 50 0 150 0
29JAN26 810.00 P 0.00 0.00 0.00 209.05 +0.24 52 0 30 0
29JAN26 820.00 P 0.00 0.00 0.00 219.10 +0.29 54 0 146 0
29JAN26 830.00 P 0.00 0.00 0.00 227.00 -0.50 0 0 150 0
29JAN26 840.00 P 0.00 0.00 0.00 239.05 +0.24 57 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 248.86 +0.12 58 0 210 0
29JAN26 860.00 P 0.00 0.00 0.00 257.00 -0.50 0 0 300 0
29JAN26 870.00 P 0.00 0.00 0.00 268.83 +0.02 61 0 300 0
29JAN26 880.00 P 0.00 0.00 0.00 279.08 +0.37 63 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 289.05 +0.26 65 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 299.05 +0.25 66 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 309.05 +0.26 68 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 319.05 +0.25 69 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 0.05 +0.03 22 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 0.10 +0.06 22 0 0 0
26FEB26 480.00 P 1.03 1.03 0.98 0.19 +0.10 22 39 40 +39
26FEB26 490.00 P 0.00 0.00 0.00 0.34 +0.15 21 0 91 0
26FEB26 500.00 P 1.57 1.57 1.57 0.59 +0.21 21 4 248 +4
26FEB26 510.00 P 0.00 0.00 0.00 0.98 +0.28 21 0 820 0
26FEB26 520.00 P 2.44 2.44 2.44 1.57 +0.35 21 6 364 +6
26FEB26 530.00 P 3.87 3.87 3.36 2.41 +0.41 21 62 1,372 +47
26FEB26 540.00 P 4.50 4.50 4.32 3.58 +0.45 21 67 1,253 +32
26FEB26 550.00 P 5.91 6.48 5.78 5.16 +0.46 21 16 1,666 +3
26FEB26 560.00 P 8.00 8.51 7.66 7.20 +0.42 21 77 1,756 +77
26FEB26 570.00 P 10.31 11.00 9.63 9.63 +0.19 21 232 2,833 +145
26FEB26 580.00 P 14.40 14.52 12.74 12.76 +0.02 21 169 2,699 +87
26FEB26 590.00 P 18.50 18.58 16.80 16.25 -0.28 21 376 1,636 +27
26FEB26 600.00 P 21.68 23.93 21.68 20.64 -0.41 21 166 5,768 +156
26FEB26 610.00 P 28.40 28.70 26.68 25.91 -0.55 21 36 2,632 -30
26FEB26 620.00 P 33.54 33.54 33.27 31.61 -0.66 21 67 2,239 +7
26FEB26 630.00 P 40.32 40.32 40.10 38.41 -0.91 21 2 1,070 0
26FEB26 640.00 P 0.00 0.00 0.00 45.30 -0.76 21 0 1,060 0
26FEB26 650.00 P 0.00 0.00 0.00 53.00 -0.86 21 0 2,563 0
26FEB26 660.00 P 0.00 0.00 0.00 61.19 -0.85 21 0 1,043 0
26FEB26 670.00 P 0.00 0.00 0.00 69.68 -0.89 21 0 316 0
26FEB26 680.00 P 0.00 0.00 0.00 78.67 -0.85 22 0 87 0
26FEB26 690.00 P 0.00 0.00 0.00 89.61 +0.90 25 0 162 0
26FEB26 700.00 P 0.00 0.00 0.00 99.91 +0.79 28 0 20 0
26FEB26 710.00 P 0.00 0.00 0.00 108.19 -0.93 26 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 119.23 -0.30 30 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 129.06 -0.46 31 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 139.23 -0.20 33 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 149.11 +0.29 35 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 159.06 +0.24 36 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 169.09 +0.27 38 0 0 -90
26FEB26 780.00 P 0.00 0.00 0.00 179.11 -1.14 39 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 189.05 -1.20 41 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 198.84 +0.03 42 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 209.05 +0.24 44 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 219.10 +0.29 45 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 228.84 +0.04 46 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 239.05 +0.18 48 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 248.86 +0.05 48 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 260.33 +1.44 54 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 268.83 +0.02 51 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 279.08 +0.29 53 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 289.05 +0.26 54 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 299.05 -1.10 55 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 309.05 +0.26 56 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 319.05 +0.25 58 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 0.78 0.78 0.78 0.02 +0.01 26 10 324 -10
30MAR26 400.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 1,377 0
30MAR26 410.00 P 0.00 0.00 0.00 0.06 +0.05 26 0 818 0
30MAR26 420.00 P 0.93 0.93 0.93 0.10 +0.07 25 21 2,186 +21
30MAR26 430.00 P 0.00 0.00 0.00 0.15 +0.09 25 0 4,506 0
30MAR26 440.00 P 0.00 0.00 0.00 0.24 +0.14 25 0 1,881 0
30MAR26 450.00 P 1.50 1.50 1.50 0.38 +0.20 25 1 2,063 0
30MAR26 460.00 P 1.90 1.90 1.60 0.56 +0.24 25 201 3,189 +200
30MAR26 470.00 P 1.88 1.88 1.88 0.81 +0.31 24 12 1,648 0
30MAR26 480.00 P 2.60 2.67 2.27 1.23 +0.43 24 45 1,631 -39
30MAR26 490.00 P 2.91 2.91 2.91 1.74 +0.50 24 92 3,633 +5
30MAR26 500.00 P 3.50 3.56 3.37 2.37 +0.51 24 11 9,705 +7
30MAR26 510.00 P 4.43 4.43 4.40 3.27 +0.59 24 6 7,241 +6
30MAR26 520.00 P 5.12 5.12 5.12 4.39 +0.65 24 45 6,099 +45
30MAR26 530.00 P 6.56 6.90 6.16 5.73 +0.62 24 78 5,649 +43
30MAR26 540.00 P 8.50 8.60 7.63 7.47 +0.56 24 111 6,746 +16
30MAR26 550.00 P 10.10 10.30 9.24 9.59 +0.49 23 172 7,812 +80
30MAR26 560.00 P 12.85 13.54 11.68 11.68 +0.02 23 102 7,775 +31
30MAR26 570.00 P 15.58 16.50 14.86 14.66 -0.13 23 248 8,437 +248
30MAR26 580.00 P 20.00 20.00 17.80 17.80 -0.42 22 82 11,303 +25
30MAR26 590.00 P 23.98 24.37 22.29 21.80 -0.30 22 15 3,241 -5
30MAR26 600.00 P 29.67 29.67 26.36 26.83 +0.03 23 387 7,185 +119
30MAR26 610.00 P 34.09 34.38 31.50 31.50 -0.62 22 43 9,340 -30
30MAR26 620.00 P 38.99 39.26 38.40 37.21 -1.26 23 150 4,595 +34
30MAR26 630.00 P 0.00 0.00 0.00 44.31 -0.42 23 0 2,658 0
30MAR26 640.00 P 0.00 0.00 0.00 51.32 -0.20 24 0 1,282 0
30MAR26 650.00 P 61.00 61.00 61.00 58.12 -0.87 23 2 14,747 +2
30MAR26 660.00 P 70.00 71.50 69.00 66.02 -0.86 24 320 5,870 +320
30MAR26 670.00 P 0.00 0.00 0.00 74.13 -0.87 24 0 6,907 0
30MAR26 680.00 P 0.00 0.00 0.00 82.66 -0.85 24 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 91.34 -0.84 25 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 100.33 -0.79 25 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 109.45 -0.80 25 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 119.52 -0.01 27 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 129.06 -0.46 28 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 139.23 -0.20 29 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 149.11 +0.29 31 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 159.06 +0.24 32 0 10 0
30MAR26 770.00 P 0.00 0.00 0.00 169.09 +0.27 33 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 179.11 -1.14 35 0 5 0
30MAR26 790.00 P 0.00 0.00 0.00 189.05 -1.20 36 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 199.05 +0.24 37 0 1 -1
30MAR26 810.00 P 0.00 0.00 0.00 209.05 +0.24 38 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 219.10 +0.29 40 0 0 -1
30MAR26 830.00 P 0.00 0.00 0.00 229.49 +0.69 42 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 239.53 +0.66 43 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 249.29 +0.48 44 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 260.33 +1.44 47 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 268.83 +0.02 45 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 279.30 +0.51 47 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 289.05 +0.26 47 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 299.52 -0.63 49 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 309.05 +0.26 49 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 319.49 +0.69 51 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.49 -0.21 28 0 1,951 0
29JUN26 390.00 P 0.00 0.00 0.00 0.65 -0.29 28 0 515 0
29JUN26 400.00 P 0.00 0.00 0.00 0.90 -0.29 28 0 1,306 0
29JUN26 410.00 P 0.00 0.00 0.00 1.20 -0.37 28 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 1.57 -0.39 28 0 320 0
29JUN26 430.00 P 0.00 0.00 0.00 2.05 -0.46 28 0 597 0
29JUN26 440.00 P 3.40 3.40 3.40 2.59 -0.50 27 1 1,672 0
29JUN26 450.00 P 0.00 0.00 0.00 3.22 -0.63 27 0 1,433 0
29JUN26 460.00 P 0.00 0.00 0.00 4.09 -0.47 27 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 5.00 -0.55 27 0 203 0
29JUN26 480.00 P 6.60 6.60 6.60 6.22 -0.48 26 45 3,620 +45
29JUN26 490.00 P 7.35 7.75 7.35 7.46 -0.53 26 195 2,444 +195
29JUN26 500.00 P 0.00 0.00 0.00 8.85 -0.69 26 0 3,784 0
29JUN26 510.00 P 11.00 11.00 10.99 10.48 -0.70 26 47 4,913 +45
29JUN26 520.00 P 12.65 12.65 12.45 12.56 -0.67 25 47 4,972 +45
29JUN26 530.00 P 14.87 15.05 14.20 14.70 -0.60 25 96 2,571 +51
29JUN26 540.00 P 16.80 18.21 16.80 17.29 -0.60 25 234 3,030 -77
29JUN26 550.00 P 20.46 20.71 19.70 20.03 -0.50 25 170 4,305 +25
29JUN26 560.00 P 22.93 24.62 22.93 23.18 -0.45 25 341 6,359 +90
29JUN26 570.00 P 28.00 28.45 28.00 26.59 -0.34 24 42 3,923 +2
29JUN26 580.00 P 30.57 32.25 30.57 30.80 +0.23 24 44 5,996 +3
29JUN26 590.00 P 37.20 37.20 37.20 34.44 -0.13 24 10 2,114 0
29JUN26 600.00 P 41.00 42.00 39.10 39.21 -0.44 24 1,612 5,860 +948
29JUN26 610.00 P 0.00 0.00 0.00 44.48 -0.14 24 0 2,304 0
29JUN26 620.00 P 0.00 0.00 0.00 50.16 -0.40 24 0 4,203 0
29JUN26 630.00 P 0.00 0.00 0.00 56.22 -1.18 24 0 1,531 0
29JUN26 640.00 P 0.00 0.00 0.00 62.64 -0.34 24 0 2,154 0
29JUN26 650.00 P 0.00 0.00 0.00 69.70 -0.65 24 0 1,993 0
29JUN26 660.00 P 77.00 81.00 77.00 78.97 +1.85 26 805 5,339 +331
29JUN26 670.00 P 0.00 0.00 0.00 83.84 -0.54 24 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 91.46 -0.63 24 0 275 0
29JUN26 690.00 P 0.00 0.00 0.00 99.13 -0.71 25 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 107.17 -0.76 25 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 116.93 +0.70 26 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 125.28 +0.14 26 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 133.92 +0.34 26 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 142.78 +0.35 26 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 151.68 +0.33 26 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 160.72 +0.30 27 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 169.94 +0.26 27 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 179.41 -0.84 27 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 189.13 -1.12 28 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 199.09 +0.28 29 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 209.05 +0.24 30 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 219.10 +0.29 31 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 229.49 +0.17 32 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 239.53 +0.66 33 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 249.29 -0.03 34 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 260.33 +1.03 36 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 268.83 -0.49 35 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 279.30 +0.51 37 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 289.05 +0.26 37 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 299.52 -0.63 39 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 309.05 +0.26 39 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 319.49 +0.18 40 0 0 0
29SEP26 400.00 P 3.17 3.17 3.17 2.82 +1.14 29 4 275 +4
29SEP26 410.00 P 0.00 0.00 0.00 3.53 +1.45 29 0 1 0
29SEP26 420.00 P 0.00 0.00 0.00 4.19 +1.38 29 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 5.08 +1.69 28 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 6.01 +1.68 28 0 1 0
29SEP26 450.00 P 0.00 0.00 0.00 7.03 +1.59 28 0 5 0
29SEP26 460.00 P 0.00 0.00 0.00 8.23 +1.47 28 0 0 0
29SEP26 470.00 P 9.30 9.40 9.27 9.70 +1.57 27 78 2,326 +77
29SEP26 480.00 P 0.00 0.00 0.00 11.68 +1.84 27 0 1,803 0
29SEP26 490.00 P 12.40 12.50 12.34 12.99 +1.30 27 56 1,438 +9
29SEP26 500.00 P 14.37 14.37 14.15 15.13 +1.91 27 12 2,816 +10
29SEP26 510.00 P 0.00 0.00 0.00 17.28 +1.62 27 0 649 0
29SEP26 520.00 P 19.00 19.00 19.00 19.68 +1.72 26 10 1,526 +10
29SEP26 530.00 P 0.00 0.00 0.00 22.43 +1.90 26 0 369 0
29SEP26 540.00 P 24.15 24.15 23.81 25.19 +1.72 26 63 720 +18
29SEP26 550.00 P 0.00 0.00 0.00 28.43 +1.63 26 0 1,943 0
29SEP26 560.00 P 0.00 0.00 0.00 31.85 +1.42 25 0 942 0
29SEP26 570.00 P 36.00 36.00 36.00 35.32 +1.04 25 2 375 +2
29SEP26 580.00 P 0.00 0.00 0.00 39.57 +1.00 25 0 1,061 0
29SEP26 590.00 P 45.00 45.50 45.00 43.59 +0.28 25 52 489 +52
29SEP26 600.00 P 48.97 48.97 48.97 47.96 -0.37 25 3,001 11,483 +3,000
29SEP26 610.00 P 0.00 0.00 0.00 53.16 -0.58 24 0 871 0
29SEP26 620.00 P 0.00 0.00 0.00 58.83 -0.53 25 0 323 0
29SEP26 630.00 P 0.00 0.00 0.00 65.16 +0.02 25 0 1,185 0
29SEP26 640.00 P 0.00 0.00 0.00 71.06 -0.29 25 0 560 0
29SEP26 650.00 P 0.00 0.00 0.00 77.61 -0.33 25 0 15,242 0
29SEP26 660.00 P 0.00 0.00 0.00 84.59 -0.10 25 0 817 0
29SEP26 670.00 P 0.00 0.00 0.00 91.57 -0.07 25 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 98.61 -0.05 25 0 352 0
29SEP26 690.00 P 0.00 0.00 0.00 107.78 +1.75 26 0 30 0
29SEP26 700.00 P 115.00 115.00 115.00 115.51 +1.84 26 5 185 0
29SEP26 710.00 P 0.00 0.00 0.00 123.31 +0.24 26 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 131.41 +0.24 26 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 139.65 +0.18 26 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 148.22 +0.47 27 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 156.65 +0.40 27 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 165.11 +0.17 27 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 173.94 +0.34 27 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 182.69 +0.18 27 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 191.63 +0.20 27 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 200.63 +0.16 27 0 89 0
29SEP26 810.00 P 0.00 0.00 0.00 209.87 +0.06 27 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 219.32 +0.06 27 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 229.49 +0.17 28 0 100 0
29SEP26 840.00 P 238.00 238.00 238.00 239.53 +0.66 29 8 53 +8
29SEP26 850.00 P 249.70 249.90 249.70 249.29 -0.03 30 45 45 0
29SEP26 860.00 P 0.00 0.00 0.00 260.33 +1.03 32 0 90 0
29SEP26 870.00 P 0.00 0.00 0.00 268.83 -0.49 31 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 279.30 +0.51 32 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 289.05 +0.26 33 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 299.52 -0.63 34 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 309.05 +0.26 34 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 319.49 +0.18 35 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 327.00 -0.50 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 337.00 -0.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 347.00 -0.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 357.00 -2.31 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 367.00 -0.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 377.00 -2.31 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 387.00 -0.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 397.00 -0.50 0 0 0 0
30DEC26 400.00 P 5.30 5.30 5.30 2.82 +0.20 25 2 278 +2
30DEC26 410.00 P 0.00 0.00 0.00 3.53 +0.22 26 0 2 0
30DEC26 420.00 P 0.00 0.00 0.00 4.19 +0.12 25 0 1 0
30DEC26 430.00 P 7.01 7.50 7.01 5.08 +0.04 25 5 5 +5
30DEC26 440.00 P 8.72 8.72 8.72 6.01 -0.36 25 5 5 +5
30DEC26 450.00 P 0.00 0.00 0.00 7.03 -0.52 25 0 10 0
30DEC26 460.00 P 0.00 0.00 0.00 8.23 -1.03 24 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 9.70 -1.47 24 0 1 0
30DEC26 480.00 P 0.00 0.00 0.00 11.68 -1.42 24 0 5 0
30DEC26 490.00 P 0.00 0.00 0.00 13.37 -2.05 24 0 270 0
30DEC26 500.00 P 19.00 19.14 19.00 16.39 -1.56 25 9 166 +4
30DEC26 510.00 P 21.31 21.31 21.31 19.05 -1.50 25 45 108 +27
30DEC26 520.00 P 24.40 24.40 24.40 22.23 -1.33 25 3 533 +3
30DEC26 530.00 P 26.91 27.40 26.69 25.61 -0.65 25 42 30 +22
30DEC26 540.00 P 30.00 30.60 29.40 28.62 -0.87 25 698 726 +683
30DEC26 550.00 P 34.33 34.40 33.80 32.52 -0.13 25 52 97 +7
30DEC26 560.00 P 37.18 37.18 37.18 36.40 -0.75 25 45 101 +45
30DEC26 570.00 P 42.47 42.47 41.00 40.09 -0.81 25 17 101 +13
30DEC26 580.00 P 45.48 45.48 45.48 44.88 -0.60 25 1 449 +1
30DEC26 590.00 P 0.00 0.00 0.00 51.01 +0.32 25 0 36 0
30DEC26 600.00 P 56.00 57.37 54.42 54.42 0.00 25 14 8,900 0
30DEC26 610.00 P 0.00 0.00 0.00 59.98 -0.59 25 0 143 0
30DEC26 620.00 P 68.00 68.00 68.00 66.86 +0.71 25 1 121 +1
30DEC26 630.00 P 0.00 0.00 0.00 71.48 -0.74 25 0 65 0
30DEC26 640.00 P 80.00 80.00 80.00 77.78 -0.55 25 3 3 +3
30DEC26 650.00 P 0.00 0.00 0.00 84.83 +0.26 25 0 123 0
30DEC26 660.00 P 0.00 0.00 0.00 91.70 +0.51 26 0 100 0
30DEC26 670.00 P 0.00 0.00 0.00 98.68 +0.82 26 0 31 0
30DEC26 680.00 P 0.00 0.00 0.00 105.95 +0.23 26 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 113.38 +0.23 26 0 0 0
30DEC26 700.00 P 123.45 123.45 123.30 120.93 +0.21 26 11 72 +11
30DEC26 710.00 P 0.00 0.00 0.00 128.69 +0.21 26 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 136.60 +0.25 26 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 144.65 +0.26 27 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 152.81 +0.24 27 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 161.52 -1.16 27 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 169.45 +0.23 27 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 178.02 +0.28 27 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 186.63 +0.28 27 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 195.35 +1.70 27 0 0 0
30DEC26 800.00 P 206.50 206.50 204.50 204.17 +1.72 27 50 50 +50
30DEC26 810.00 P 214.00 214.00 213.70 213.07 +1.81 27 60 60 +60
30DEC26 820.00 P 0.00 0.00 0.00 222.57 +2.32 28 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 231.54 +2.22 28 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 240.06 +0.26 27 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 249.40 +0.08 27 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 260.33 +1.03 29 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 268.83 -0.49 28 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 279.30 -3.49 29 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 289.05 -0.22 30 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 299.52 -0.63 31 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 309.05 +0.26 31 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 319.49 +0.18 32 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 327.00 -0.50 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 337.00 -0.50 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 347.00 -0.50 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 357.00 -2.31 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 367.00 -0.50 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 377.00 -2.31 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 387.00 -0.50 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 397.00 -0.50 0 0 0 0
TOTAL PUT 32,125 1,026,855 +8,906
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$ 91.05
30DEC25 50.00 C 0.00 0.00 0.00 41.13 -0.31 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.64 -0.79 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.13 -0.32 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 34.15 +0.21 124 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.15 -0.31 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 29.33 +0.37 112 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.17 -0.30 51 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.06 -0.20 82 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.81 -0.31 83 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.24 -0.31 72 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 16.09 -0.89 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 13.69 -0.26 25 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.21 -0.30 24 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 8.91 -0.14 30 0 105 0
30DEC25 85.00 C 0.00 0.00 0.00 6.65 -0.25 28 0 81 0
30DEC25 87.50 C 4.38 4.81 4.38 4.62 -0.23 27 45 92 -15
30DEC25 90.00 C 2.82 2.91 2.82 2.96 -0.21 27 30 116 +15
30DEC25 92.50 C 1.62 1.62 1.62 1.73 -0.20 27 15 122 -15
30DEC25 95.00 C 0.99 0.99 0.88 0.94 -0.15 27 31 359 +17
30DEC25 97.50 C 0.00 0.00 0.00 0.47 -0.09 27 0 313 0
30DEC25 100.00 C 0.00 0.00 0.00 0.21 -0.06 27 0 476 0
30DEC25 102.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 85 0
30DEC25 105.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 570 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 123 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 122 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 29.33 +0.10 67 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 26.33 -0.22 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 24.06 -0.20 46 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.84 -0.33 49 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.24 -0.31 42 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.34 -0.64 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 13.78 -0.63 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 11.48 -0.73 19 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.56 -0.73 26 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 7.99 -0.13 30 0 15 0
29JAN26 87.50 C 6.23 6.23 6.23 6.06 -0.23 28 15 45 0
29JAN26 90.00 C 4.63 4.63 4.63 4.53 -0.23 28 9 151 +9
29JAN26 92.50 C 3.33 3.33 3.33 3.32 -0.16 28 1 72 0
29JAN26 95.00 C 2.45 2.45 2.45 2.32 -0.16 27 4 96 -4
29JAN26 97.50 C 0.00 0.00 0.00 1.60 -0.13 28 0 132 0
29JAN26 100.00 C 1.02 1.02 1.02 1.08 -0.10 28 15 94 +15
29JAN26 102.50 C 0.59 0.59 0.59 0.70 -0.08 28 1 861 -1
29JAN26 105.00 C 0.00 0.00 0.00 0.44 -0.06 28 0 863 0
29JAN26 107.50 C 0.00 0.00 0.00 0.27 -0.04 28 0 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.16 -0.03 28 0 66 0
29JAN26 112.50 C 0.10 0.10 0.10 0.10 -0.02 28 2 32 -1
29JAN26 115.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.33 +0.07 50 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.06 +0.34 50 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.06 -0.30 30 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.25 -0.17 44 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.78 -0.32 40 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.37 -0.30 36 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.20 -0.85 20 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.35 -0.05 27 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.17 -0.94 25 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 8.44 -0.59 26 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 7.15 -0.18 29 0 60 0
26FEB26 90.00 C 0.00 0.00 0.00 5.70 -0.17 29 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 4.44 -0.16 28 0 89 0
26FEB26 95.00 C 0.00 0.00 0.00 3.39 -0.14 28 0 166 0
26FEB26 97.50 C 0.00 0.00 0.00 2.54 -0.14 28 0 58 0
26FEB26 100.00 C 0.00 0.00 0.00 1.87 -0.14 28 0 155 0
26FEB26 102.50 C 0.00 0.00 0.00 1.37 -0.12 28 0 120 0
26FEB26 105.00 C 0.00 0.00 0.00 0.99 -0.10 28 0 151 0
26FEB26 107.50 C 0.00 0.00 0.00 0.70 -0.08 28 0 92 0
26FEB26 110.00 C 0.00 0.00 0.00 0.51 -0.04 28 0 67 0
26FEB26 112.50 C 0.00 0.00 0.00 0.36 -0.03 28 0 43 0
26FEB26 115.00 C 0.00 0.00 0.00 0.25 -0.03 28 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 42.11 +0.29 69 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.69 -0.44 65 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.01 -0.33 56 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.15 +0.07 37 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.15 -0.40 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.07 -0.21 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.06 +0.12 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.48 -0.94 33 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.25 -0.21 34 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 19.78 -0.88 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.54 -0.86 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.41 -0.49 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.91 +0.01 34 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 11.82 -0.50 31 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 9.70 -0.88 29 0 0 0
30MAR26 87.50 C 8.37 8.37 8.37 8.60 -0.18 31 15 46 +15
30MAR26 90.00 C 0.00 0.00 0.00 7.20 -0.17 31 0 49 0
30MAR26 92.50 C 5.96 5.96 5.96 5.96 -0.16 31 15 45 +15
30MAR26 95.00 C 0.00 0.00 0.00 4.88 -0.15 31 0 146 0
30MAR26 97.50 C 0.00 0.00 0.00 3.96 -0.13 30 0 106 0
30MAR26 100.00 C 0.00 0.00 0.00 3.19 -0.10 30 0 108 0
30MAR26 102.50 C 0.00 0.00 0.00 2.54 -0.12 30 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 2.01 -0.12 30 0 73 0
30MAR26 107.50 C 0.00 0.00 0.00 1.59 -0.10 30 0 134 0
30MAR26 110.00 C 1.25 1.25 1.25 1.26 -0.07 30 30 85 +30
30MAR26 112.50 C 0.00 0.00 0.00 0.99 -0.08 31 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.77 -0.08 31 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.59 -0.05 31 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.45 -0.04 31 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.34 -0.05 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.26 -0.03 31 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 30.07 -0.21 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.12 +0.25 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.62 +0.09 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.22 -0.13 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 20.82 -0.35 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.32 +0.01 34 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.92 -0.42 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.86 -0.57 30 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.53 -0.21 31 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 11.92 -0.18 31 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.82 +0.41 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.42 +0.02 32 0 6 0
29JUN26 92.50 C 0.00 0.00 0.00 8.04 -0.11 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.06 -0.08 31 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 6.11 -0.03 31 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.22 -0.06 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.50 -0.10 31 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 3.84 -0.16 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 3.31 -0.09 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.83 -0.03 31 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 2.42 -0.01 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.06 -0.06 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 1.74 -0.06 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.46 -0.05 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.24 -0.04 31 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.03 -0.03 31 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.87 -0.03 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.11 -0.58 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.12 +0.25 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.62 -0.68 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.61 -0.75 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.25 -0.02 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.20 +0.19 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.47 -0.18 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.76 -0.25 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.12 -0.34 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.73 -0.15 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.51 -0.15 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 11.30 -0.14 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.39 0.00 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.24 -0.12 32 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 8.36 -0.09 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.51 -0.09 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 6.95 +0.14 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.06 -0.07 32 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.39 -0.07 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.86 -0.05 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.46 +0.08 33 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.96 +0.08 33 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.56 +0.08 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.15 -0.03 33 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.80 -0.02 33 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.50 -0.02 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.20 -0.02 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.63 -0.58 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.96 -0.08 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.72 -0.40 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.98 -0.44 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.35 -0.39 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.05 -0.04 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.81 +0.08 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.14 -0.21 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.93 -0.21 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.73 -0.21 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.71 -0.19 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.69 -0.19 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.77 -0.16 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.93 -0.16 31 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.09 -0.17 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.40 -0.15 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.73 -0.14 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.07 -0.13 31 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.72 +0.05 32 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.19 +0.04 32 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 4.66 -0.11 32 0 0 0
TOTAL CALL 228 8,804 +80
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 44 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 73 0
30DEC25 77.50 P 0.00 0.00 0.00 0.02 0.00 29 0 211 0
30DEC25 80.00 P 0.00 0.00 0.00 0.05 0.00 28 0 332 0
30DEC25 82.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 298 0
30DEC25 85.00 P 0.50 0.50 0.50 0.41 0.00 27 2 377 0
30DEC25 87.50 P 1.18 1.18 1.03 0.94 +0.01 28 37 408 +35
30DEC25 90.00 P 1.74 1.74 1.74 1.82 +0.03 28 11 224 +11
30DEC25 92.50 P 3.01 3.01 2.97 3.08 +0.01 27 18 213 +15
30DEC25 95.00 P 5.08 5.08 4.65 4.78 +0.06 27 33 301 +9
30DEC25 97.50 P 0.00 0.00 0.00 6.84 +0.16 28 0 152 0
30DEC25 100.00 P 0.00 0.00 0.00 9.11 +0.18 29 0 60 0
30DEC25 102.50 P 0.00 0.00 0.00 11.55 +0.03 32 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 14.37 +0.50 47 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 16.45 +0.30 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.95 +0.09 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.52 +0.16 49 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 24.32 +0.46 67 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.67 +0.31 66 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.95 +0.09 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.88 +0.54 82 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 33.96 +0.11 61 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 36.45 +0.10 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 39.03 -0.45 77 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 41.53 -0.24 80 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 44.24 +0.21 96 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 46.45 +0.12 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 49.03 +0.17 90 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 51.46 +0.13 83 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 54.49 +0.62 121 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 56.46 +0.10 88 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 58.95 +0.30 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 61.46 +0.11 94 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 64.15 +0.50 117 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 66.46 -0.54 99 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 68.95 +0.08 0 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 0.00 29 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.05 0.00 29 0 25 0
29JAN26 75.00 P 0.33 0.33 0.33 0.11 +0.01 29 15 71 0
29JAN26 77.50 P 0.00 0.00 0.00 0.23 0.00 28 0 43 0
29JAN26 80.00 P 0.00 0.00 0.00 0.45 +0.01 28 0 95 0
29JAN26 82.50 P 0.00 0.00 0.00 0.83 +0.02 28 0 42 0
29JAN26 85.00 P 0.00 0.00 0.00 1.39 +0.03 28 0 78 0
29JAN26 87.50 P 0.00 0.00 0.00 2.18 +0.06 29 0 205 0
29JAN26 90.00 P 0.00 0.00 0.00 3.18 +0.02 28 0 166 0
29JAN26 92.50 P 4.35 4.35 4.35 4.47 +0.07 28 3 50 +3
29JAN26 95.00 P 0.00 0.00 0.00 5.95 +0.09 28 0 124 0
29JAN26 97.50 P 0.00 0.00 0.00 7.99 +0.39 30 0 35 0
29JAN26 100.00 P 0.00 0.00 0.00 10.03 +0.48 31 0 124 0
29JAN26 102.50 P 0.00 0.00 0.00 11.87 +0.12 28 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 14.37 +0.48 32 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 17.01 +0.57 38 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.96 +0.10 28 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.52 +0.16 34 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 24.67 +0.31 51 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.67 -0.26 44 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 29.29 +0.40 50 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.88 +0.50 55 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 0.00 29 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.17 0.00 28 0 17 0
26FEB26 75.00 P 0.00 0.00 0.00 0.32 0.00 28 0 18 0
26FEB26 77.50 P 0.00 0.00 0.00 0.55 0.00 28 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.92 +0.01 28 0 61 0
26FEB26 82.50 P 0.00 0.00 0.00 1.44 +0.02 28 0 65 0
26FEB26 85.00 P 0.00 0.00 0.00 2.14 +0.03 29 0 62 0
26FEB26 87.50 P 3.37 3.37 3.37 3.02 +0.03 29 15 30 -15
26FEB26 90.00 P 0.00 0.00 0.00 4.05 +0.01 28 0 91 0
26FEB26 92.50 P 0.00 0.00 0.00 5.30 +0.02 28 0 85 0
26FEB26 95.00 P 0.00 0.00 0.00 6.76 +0.04 28 0 75 0
26FEB26 97.50 P 0.00 0.00 0.00 8.45 +0.34 28 0 60 0
26FEB26 100.00 P 0.00 0.00 0.00 10.44 +0.56 29 0 30 0
26FEB26 102.50 P 0.00 0.00 0.00 11.99 +0.19 25 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 14.94 +0.23 32 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 17.22 +0.72 34 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.65 +0.64 36 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.05 +0.66 38 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.67 +0.31 42 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.67 -0.26 37 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 0.00 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.06 0.00 31 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.11 0.00 31 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.19 0.00 31 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.33 0.00 31 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.53 0.00 31 0 3 0
30MAR26 75.00 P 0.00 0.00 0.00 0.83 0.00 31 0 53 0
30MAR26 77.50 P 1.47 1.47 1.47 1.23 0.00 31 2 21 +2
30MAR26 80.00 P 0.00 0.00 0.00 1.76 +0.01 31 0 56 0
30MAR26 82.50 P 0.00 0.00 0.00 2.43 +0.03 31 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 3.26 +0.03 31 0 148 0
30MAR26 87.50 P 0.00 0.00 0.00 4.23 +0.01 31 0 109 0
30MAR26 90.00 P 0.00 0.00 0.00 5.31 +0.01 31 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 6.56 +0.02 30 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 7.97 +0.02 30 0 125 0
30MAR26 97.50 P 0.00 0.00 0.00 9.66 +0.43 31 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 11.54 +0.25 31 0 59 0
30MAR26 102.50 P 0.00 0.00 0.00 13.69 +0.96 33 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 15.48 +0.74 32 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 17.79 +1.14 34 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 19.65 +0.64 31 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.48 +0.81 37 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.67 +0.31 37 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.04 +0.11 38 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.29 +0.40 37 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.88 +0.50 40 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 34.80 +0.95 47 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 36.79 +0.44 43 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 39.29 -0.19 45 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 41.90 +0.13 48 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 44.53 +0.50 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.38 +0.01 31 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.55 +0.01 31 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.81 +0.02 31 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 1.15 +0.03 31 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.62 +0.04 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.15 +0.06 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.80 +0.06 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.58 +0.08 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 4.45 +0.10 32 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 5.47 +0.10 32 0 43 0
29JUN26 87.50 P 0.00 0.00 0.00 6.54 +0.04 31 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 7.85 +0.18 32 0 8 0
29JUN26 92.50 P 0.00 0.00 0.00 9.09 +0.14 31 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 10.44 +0.12 31 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 12.30 +0.38 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.30 -0.22 29 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.46 +0.10 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.22 -0.36 31 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 19.25 +0.15 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.23 +0.12 31 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 23.27 +0.17 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.55 +0.26 32 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.80 +0.31 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.01 +0.37 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.21 +0.24 32 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.80 +0.67 35 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 36.79 +0.29 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.98 +0.03 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.33 +0.05 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.74 +0.06 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.31 +0.07 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.92 +0.09 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 3.59 +0.09 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 4.42 +0.11 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 5.29 +0.13 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 6.32 +0.14 33 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 7.39 +0.16 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 8.63 +0.17 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.74 +0.02 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 11.19 +0.05 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 12.80 +0.22 34 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 13.83 -0.28 32 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.79 +0.10 33 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 17.47 +0.06 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.56 -0.46 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.34 -0.62 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.25 +0.33 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.36 +0.61 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.26 +0.42 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.97 +0.11 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.76 -0.18 32 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.57 +0.54 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.53 +0.28 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.71 +0.32 34 0 0 0
30DEC26 67.50 P 2.98 2.98 2.98 2.26 -0.04 32 1 7 +1
30DEC26 70.00 P 0.00 0.00 0.00 2.82 +0.04 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.57 +0.04 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 4.33 +0.05 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 5.17 +0.05 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.12 +0.07 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.16 +0.08 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.27 +0.09 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 9.51 +0.09 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 10.78 +0.10 33 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 12.23 +0.12 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 13.69 +0.12 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.27 +0.15 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.92 +0.17 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.22 -0.21 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.30 +0.27 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.08 +0.14 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.08 +0.25 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.95 +0.41 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.77 +0.25 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.72 -0.04 33 0 0 0
TOTAL PUT 137 6,198 +61
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$ 25.70
30DEC25 14.50 C 0.00 0.00 0.00 11.23 +0.06 91 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 10.73 +0.06 85 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.23 +0.06 78 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.73 +0.06 71 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.23 +0.06 64 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.73 +0.05 55 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.20 +0.03 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.70 +0.03 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.20 +0.04 0 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 6.70 +0.04 0 0 20 0
30DEC25 19.50 C 0.00 0.00 0.00 6.23 +0.05 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.70 +0.03 0 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 4.74 +0.08 34 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 3.74 +0.08 25 0 11 0
30DEC25 23.00 C 2.58 2.58 2.58 2.74 0.00 14 12 30 0
30DEC25 24.00 C 0.00 0.00 0.00 1.75 +0.07 15 0 83 0
30DEC25 25.00 C 0.74 0.85 0.70 0.88 +0.06 17 9 184 +5
30DEC25 26.00 C 0.20 0.26 0.19 0.26 +0.02 15 723 1,179 -159
30DEC25 27.00 C 0.06 0.06 0.04 0.05 +0.01 16 169 2,140 -40
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 18 0 3,117 0
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 35 0 171 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 250 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 45 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 54 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.78 +0.08 34 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.28 +0.08 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.78 +0.08 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.28 +0.07 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.79 +0.08 26 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.74 -0.07 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.80 +0.08 18 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.82 +0.08 17 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 1.90 +0.07 17 0 130 0
29JAN26 25.00 C 1.02 1.03 1.02 1.15 +0.06 17 64 420 +64
29JAN26 26.00 C 0.46 0.54 0.46 0.54 +0.02 16 36 198 +36
29JAN26 27.00 C 0.18 0.22 0.18 0.23 +0.01 16 102 373 +101
29JAN26 28.00 C 0.00 0.00 0.00 0.07 0.00 16 0 507 0
29JAN26 29.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 152 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 7.82 +0.08 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.32 +0.07 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.83 +0.08 23 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.33 +0.08 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.84 +0.08 22 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.78 -0.10 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.87 +0.08 18 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.93 +0.08 18 0 0 0
26FEB26 24.00 C 2.00 2.06 2.00 2.13 +0.08 19 60 152 +60
26FEB26 25.00 C 1.34 1.34 1.34 1.34 +0.03 17 30 30 +30
26FEB26 26.00 C 0.00 0.00 0.00 0.80 +0.04 18 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.41 +0.02 17 0 408 0
26FEB26 28.00 C 0.00 0.00 0.00 0.21 +0.02 18 0 90 0
26FEB26 29.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 150 0
26FEB26 30.00 C 0.00 0.00 0.00 0.04 0.00 18 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 10.35 +0.08 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.85 +0.08 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.36 +0.08 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.86 +0.08 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.37 +0.08 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.87 +0.08 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.38 +0.08 23 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.83 -0.08 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.33 -0.09 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.84 -0.08 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 4.83 -0.12 0 0 10 0
30MAR26 22.00 C 3.82 3.82 3.82 3.96 +0.08 18 2 22 +2
30MAR26 23.00 C 0.00 0.00 0.00 3.05 +0.07 18 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 2.24 +0.06 18 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 1.55 +0.05 18 8 38 0
30MAR26 26.00 C 0.00 0.00 0.00 1.00 +0.04 18 8 559 +8
30MAR26 27.00 C 0.56 0.57 0.56 0.59 +0.02 17 50 198 +50
30MAR26 28.00 C 0.35 0.35 0.35 0.35 +0.01 18 5 137 0
30MAR26 29.00 C 0.00 0.00 0.00 0.19 +0.01 18 0 323 0
30MAR26 30.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 462 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 18 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 8.90 +0.08 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.41 +0.08 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.87 -0.07 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.38 -0.08 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.87 -0.10 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.39 -0.10 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.01 0.00 22 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.98 -0.09 16 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.15 +0.10 19 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.34 +0.11 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.61 +0.11 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.00 +0.11 19 0 136 0
29JUN26 26.00 C 0.00 0.00 0.00 1.48 +0.11 19 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.07 +0.08 19 0 230 0
29JUN26 28.00 C 0.00 0.00 0.00 0.73 +0.04 19 0 30 0
29JUN26 29.00 C 0.00 0.00 0.00 0.51 +0.07 19 0 37 0
29JUN26 30.00 C 0.00 0.00 0.00 0.34 +0.04 19 0 672 0
29JUN26 31.00 C 0.00 0.00 0.00 0.22 +0.03 19 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 7.96 +0.02 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.49 +0.03 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.02 +0.05 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.56 +0.07 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.10 +0.08 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.23 -0.02 19 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.41 +0.09 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.65 +0.08 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 2.98 +0.09 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.39 +0.08 19 0 0 0
29SEP26 26.00 C 1.78 1.78 1.74 1.88 +0.08 19 2 10 0
29SEP26 27.00 C 1.30 1.30 1.30 1.42 +0.04 19 1 76 +1
29SEP26 28.00 C 0.00 0.00 0.00 1.08 +0.07 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.81 +0.02 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.60 +0.01 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.44 +0.02 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.33 +0.03 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.24 +0.03 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 7.66 +0.07 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.20 +0.07 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.75 +0.06 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.31 +0.06 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.47 +0.06 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.68 +0.05 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.95 +0.04 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.29 +0.03 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.71 +0.03 19 0 0 0
30DEC26 26.00 C 1.88 1.91 1.88 2.14 +0.02 18 3 30 +3
30DEC26 27.00 C 0.00 0.00 0.00 1.77 +0.02 19 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 1.36 +0.01 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.07 +0.01 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.82 0.00 19 0 12 0
30DEC26 31.00 C 0.00 0.00 0.00 0.63 0.00 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.48 0.00 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.37 0.00 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.28 0.00 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.21 0.00 19 0 0 0
TOTAL CALL 1,284 16,473 +161
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 99 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 428 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 650 0
30DEC25 24.00 P 0.04 0.04 0.04 0.01 -0.01 15 30 972 +30
30DEC25 25.00 P 0.20 0.20 0.16 0.12 -0.02 16 1,032 2,722 -676
30DEC25 26.00 P 0.65 0.65 0.52 0.52 -0.07 15 174 2,203 -18
30DEC25 27.00 P 1.36 1.36 1.36 1.32 -0.07 15 30 1,555 -30
30DEC25 28.00 P 0.00 0.00 0.00 2.30 -0.08 0 0 39 0
30DEC25 29.00 P 0.00 0.00 0.00 3.30 -0.08 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.30 -0.08 0 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 5.34 -0.04 48 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.34 -0.04 55 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.34 -0.04 61 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.34 -0.04 67 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.34 -0.04 72 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.32 -0.06 72 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.34 -0.04 83 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 78 0
29JAN26 23.00 P 0.07 0.07 0.07 0.02 -0.01 16 3 156 0
29JAN26 24.00 P 0.16 0.16 0.14 0.10 -0.01 17 16 560 +7
29JAN26 25.00 P 0.40 0.40 0.32 0.32 -0.03 17 41 1,655 +31
29JAN26 26.00 P 0.81 0.85 0.81 0.77 -0.03 17 7 538 +5
29JAN26 27.00 P 0.00 0.00 0.00 1.44 -0.06 16 0 199 0
29JAN26 28.00 P 0.00 0.00 0.00 2.32 -0.07 17 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 3.30 -0.08 0 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 4.30 -0.08 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.41 +0.03 38 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.34 -0.04 38 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.34 -0.04 42 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.34 -0.04 46 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.34 -0.04 49 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.32 -0.06 50 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.34 -0.04 56 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 850 0
26FEB26 20.00 P 0.05 0.05 0.05 0.01 0.00 24 8 1,028 +8
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 18 0 116 0
26FEB26 23.00 P 0.00 0.00 0.00 0.08 0.00 18 0 263 0
26FEB26 24.00 P 0.00 0.00 0.00 0.21 -0.01 18 0 334 0
26FEB26 25.00 P 0.54 0.54 0.49 0.49 0.00 18 11 131 +11
26FEB26 26.00 P 1.00 1.00 1.00 0.93 -0.03 17 5 127 +5
26FEB26 27.00 P 0.00 0.00 0.00 1.56 -0.08 17 0 42 0
26FEB26 28.00 P 0.00 0.00 0.00 2.38 -0.07 17 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.31 -0.07 18 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.30 -0.08 0 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 5.41 +0.03 32 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.34 -0.04 32 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.34 -0.04 35 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.34 -0.04 38 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.34 -0.04 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.32 -0.06 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 19 0 139 0
30MAR26 22.00 P 0.09 0.09 0.09 0.06 0.00 18 300 76 -225
30MAR26 23.00 P 0.22 0.22 0.22 0.14 -0.01 18 2 273 +2
30MAR26 24.00 P 0.00 0.00 0.00 0.33 -0.01 18 0 268 0
30MAR26 25.00 P 0.72 0.72 0.72 0.64 -0.02 18 2 334 +2
30MAR26 26.00 P 1.20 1.20 1.20 1.08 -0.04 18 4 96 +4
30MAR26 27.00 P 0.00 0.00 0.00 1.70 -0.05 18 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.46 -0.06 18 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.33 -0.08 18 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 4.30 -0.08 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.41 +0.03 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.34 -0.04 28 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.34 -0.04 31 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.34 -0.04 34 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.34 -0.04 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.32 -0.06 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.34 -0.04 42 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 0.02 +0.01 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.24 +0.02 20 0 103 0
29JUN26 23.00 P 0.00 0.00 0.00 0.44 +0.03 20 0 43 0
29JUN26 24.00 P 0.00 0.00 0.00 0.73 +0.04 20 0 175 0
29JUN26 25.00 P 1.10 1.10 1.10 1.10 +0.06 20 1 172 +1
29JUN26 26.00 P 0.00 0.00 0.00 1.58 +0.03 19 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 2.17 +0.02 20 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.85 0.00 19 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.62 -0.01 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.55 +0.07 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.41 +0.01 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.40 +0.02 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.34 -0.04 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.34 -0.04 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.34 -0.04 29 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.32 -0.06 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.34 -0.04 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 0.00 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 0.00 19 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 +0.01 20 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 +0.01 20 0 2 0
29SEP26 23.00 P 0.66 0.66 0.66 0.63 +0.01 20 15 123 +15
29SEP26 24.00 P 0.00 0.00 0.00 0.95 +0.03 20 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.36 +0.04 20 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.81 -0.01 19 0 19 0
29SEP26 27.00 P 0.00 0.00 0.00 2.39 -0.01 19 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.05 -0.02 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.79 -0.03 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.59 -0.03 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.54 +0.07 21 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 6.45 +0.04 22 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.34 -0.04 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.34 -0.04 23 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.34 -0.04 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.32 -0.06 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.34 -0.04 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 12 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 -0.01 19 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
30DEC26 21.00 P 0.50 0.50 0.50 0.31 -0.03 19 10 10 +10
30DEC26 22.00 P 0.00 0.00 0.00 0.50 -0.03 19 0 0 0
30DEC26 23.00 P 0.93 0.93 0.93 0.76 -0.04 19 5 7 +5
30DEC26 24.00 P 1.28 1.28 1.28 1.10 -0.04 19 5 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.47 -0.05 19 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.02 -0.06 20 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.53 -0.07 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.18 -0.07 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.01 +0.04 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.67 -0.08 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.54 -0.04 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.45 -0.02 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.34 -0.06 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.34 -0.04 22 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.34 -0.04 23 0 0 0
TOTAL PUT 1,701 18,822 -813
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$ 547.50
30DEC25 320.00 C 0.00 0.00 0.00 228.06 +7.18 66 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 218.07 +7.35 0 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 208.09 +7.16 0 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 198.11 +7.34 53 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 188.12 +7.14 0 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 178.14 +7.32 0 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 168.16 +7.31 40 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 158.18 +7.30 42 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 148.19 +7.28 0 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 138.21 +7.27 0 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 128.23 +7.48 31 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 118.25 +7.46 31 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 108.27 +7.96 29 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 98.60 +5.73 40 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 88.32 +7.93 26 0 492 0
30DEC25 470.00 C 0.00 0.00 0.00 78.39 +7.88 26 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 68.53 +7.77 26 0 338 0
30DEC25 490.00 C 0.00 0.00 0.00 58.83 +7.58 26 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 49.41 +7.25 26 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 40.43 +6.76 26 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 32.12 +6.46 26 0 169 0
30DEC25 530.00 C 0.00 0.00 0.00 23.94 +4.93 25 0 200 0
30DEC25 540.00 C 14.54 16.99 14.54 17.74 +4.06 25 31 374 -14
30DEC25 550.00 C 10.32 12.54 10.32 12.63 +3.18 26 45 834 0
30DEC25 560.00 C 6.24 8.36 6.24 8.63 +2.32 26 125 419 +90
30DEC25 570.00 C 4.15 5.50 4.15 5.64 +1.58 26 38 957 +34
30DEC25 580.00 C 2.67 2.75 2.67 3.53 +1.09 26 2 543 -1
30DEC25 590.00 C 1.67 2.25 1.55 2.21 +0.81 27 15 284 +4
30DEC25 600.00 C 1.10 1.36 1.10 1.29 +0.52 27 16 409 -15
30DEC25 610.00 C 0.00 0.00 0.00 0.70 +0.29 27 0 231 0
30DEC25 620.00 C 0.00 0.00 0.00 0.36 +0.16 26 0 287 0
30DEC25 630.00 C 0.00 0.00 0.00 0.18 +0.08 26 0 386 0
30DEC25 640.00 C 0.00 0.00 0.00 0.09 +0.05 27 0 233 0
30DEC25 650.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 111 0
30DEC25 660.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 93 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 27 0 61 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 29 0 301 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 31 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 32 0 59 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 239 0
29JAN26 440.00 C 0.00 0.00 0.00 108.27 +6.23 0 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 100.08 +7.21 28 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 90.56 +7.41 28 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 81.26 +7.16 28 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 72.25 +6.85 28 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 63.61 +6.48 28 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 55.42 +6.04 28 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 47.75 +5.56 28 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 40.67 +5.42 28 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 33.61 +4.20 28 0 109 0
29JAN26 540.00 C 24.42 27.80 24.42 27.95 +3.75 28 30 121 +15
29JAN26 550.00 C 19.92 23.44 19.92 22.79 +2.99 28 82 143 +52
29JAN26 560.00 C 16.09 18.92 16.09 18.57 +2.50 28 43 113 +13
29JAN26 570.00 C 13.04 15.37 13.04 15.26 +2.30 29 30 78 0
29JAN26 580.00 C 12.39 12.39 12.39 12.08 +1.78 29 1 66 0
29JAN26 590.00 C 0.00 0.00 0.00 9.62 +1.64 29 0 109 0
29JAN26 600.00 C 7.92 8.00 7.92 7.41 +1.30 29 11 98 +5
29JAN26 610.00 C 0.00 0.00 0.00 5.64 +1.02 29 0 39 0
29JAN26 620.00 C 5.00 5.00 5.00 4.24 +0.79 29 4 81 +4
29JAN26 630.00 C 0.00 0.00 0.00 3.15 +0.60 29 0 30 0
29JAN26 640.00 C 0.00 0.00 0.00 2.31 +0.44 29 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 1.68 +0.33 29 0 21 0
29JAN26 660.00 C 0.00 0.00 0.00 1.20 +0.26 29 0 24 0
29JAN26 670.00 C 0.00 0.00 0.00 0.83 +0.17 28 0 0 0
29JAN26 680.00 C 1.20 1.20 1.20 0.58 +0.11 28 4 4 +4
29JAN26 690.00 C 0.00 0.00 0.00 0.41 +0.09 29 0 140 0
26FEB26 440.00 C 0.00 0.00 0.00 111.34 +5.25 27 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 103.08 +7.29 31 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 94.18 +7.09 31 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 85.57 +6.84 31 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 77.31 +6.57 31 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 69.43 +6.25 31 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 61.98 +5.91 31 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 54.98 +5.54 31 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 47.44 +4.24 29 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 41.67 +4.03 30 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 36.29 +3.65 30 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 31.76 +3.55 30 0 46 0
26FEB26 560.00 C 0.00 0.00 0.00 27.18 +2.98 30 0 55 0
26FEB26 570.00 C 21.69 21.69 21.69 23.43 +2.64 31 1 68 +1
26FEB26 580.00 C 0.00 0.00 0.00 20.17 +2.55 31 0 31 0
26FEB26 590.00 C 0.00 0.00 0.00 17.28 +2.52 31 0 78 0
26FEB26 600.00 C 0.00 0.00 0.00 14.49 +2.20 31 0 460 0
26FEB26 610.00 C 0.00 0.00 0.00 12.08 +1.91 31 0 106 0
26FEB26 620.00 C 0.00 0.00 0.00 10.01 +1.64 31 0 45 0
26FEB26 630.00 C 0.00 0.00 0.00 8.24 +1.59 31 0 250 0
26FEB26 640.00 C 0.00 0.00 0.00 6.56 +1.15 31 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 5.34 +0.96 31 0 4 0
26FEB26 660.00 C 0.00 0.00 0.00 4.33 +0.80 31 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 3.60 +0.77 31 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 229.43 +6.11 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 219.58 +6.10 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 209.74 +5.90 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 199.93 +6.06 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 190.14 +6.03 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 180.43 +6.05 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 170.71 +6.23 29 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 161.04 +5.97 30 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 151.50 +5.87 31 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 142.00 +5.88 31 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 132.64 +5.78 31 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 123.44 +5.85 31 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 114.55 +5.48 31 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 103.08 +3.75 25 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 98.01 +6.80 32 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 92.32 +8.87 35 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 81.96 +6.00 32 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 74.50 +5.50 32 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 67.64 +5.38 32 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 61.04 +4.88 32 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 54.95 +5.39 32 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 48.31 +3.99 31 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 43.21 +3.66 31 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 38.57 +3.35 31 0 31 0
30MAR26 560.00 C 0.00 0.00 0.00 34.39 +3.19 32 0 72 0
30MAR26 570.00 C 0.00 0.00 0.00 30.60 +2.91 32 0 91 0
30MAR26 580.00 C 0.00 0.00 0.00 27.19 +2.64 32 0 78 0
30MAR26 590.00 C 0.00 0.00 0.00 24.14 +2.42 32 0 75 0
30MAR26 600.00 C 0.00 0.00 0.00 21.14 +2.26 32 0 551 0
30MAR26 610.00 C 0.00 0.00 0.00 18.34 +1.84 32 0 80 0
30MAR26 620.00 C 0.00 0.00 0.00 15.96 +1.83 32 0 40 0
30MAR26 630.00 C 0.00 0.00 0.00 13.69 +1.74 32 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 11.54 +1.33 32 0 64 0
30MAR26 650.00 C 0.00 0.00 0.00 9.80 +1.01 32 0 267 0
30MAR26 660.00 C 0.00 0.00 0.00 8.48 +0.96 32 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 7.20 +0.84 32 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 6.13 +0.67 32 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 5.23 +0.67 32 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 4.36 +0.46 32 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 199.93 +3.51 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 190.14 +2.90 0 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 180.52 +2.77 0 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 171.28 +2.54 0 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 162.32 +2.34 24 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 153.54 +2.37 26 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 146.27 +3.56 30 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 136.69 +2.28 28 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 128.82 +2.58 29 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 121.12 +2.65 30 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 113.87 +2.88 31 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 106.83 +5.56 31 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 99.98 +5.66 31 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 93.60 +5.91 32 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 87.21 +5.97 32 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 81.43 +6.08 32 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 78.10 +8.64 34 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 72.45 +8.24 34 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 67.38 +8.28 34 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 62.31 +8.09 34 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 56.83 +6.94 34 0 28 0
29JUN26 560.00 C 0.00 0.00 0.00 53.36 +7.81 34 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 49.07 +7.35 34 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 45.27 +7.13 34 0 53 0
29JUN26 590.00 C 0.00 0.00 0.00 41.74 +7.18 34 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 38.21 +6.59 34 0 10 0
29JUN26 610.00 C 0.00 0.00 0.00 35.12 +5.51 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 31.90 +5.25 34 0 10 0
29JUN26 630.00 C 0.00 0.00 0.00 29.96 +6.33 34 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 26.92 +5.52 34 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 24.72 +5.56 34 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 22.53 +5.09 34 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 20.38 +4.63 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 18.73 +4.67 34 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 17.07 +4.37 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 15.41 +3.60 34 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 132.15 +2.49 32 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 125.27 +2.62 32 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 118.52 +2.55 32 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 111.91 +2.35 32 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 105.81 +2.41 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 99.83 +3.80 33 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 93.97 +3.70 33 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 88.51 +3.60 33 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 83.31 +3.39 33 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 78.36 +3.43 33 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 75.37 +5.18 34 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 71.94 +5.96 35 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 65.23 +3.47 33 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 61.27 +3.72 33 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 58.20 +4.18 34 0 2 0
29SEP26 590.00 C 0.00 0.00 0.00 54.74 +4.18 34 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 51.28 +4.19 34 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 47.82 +3.99 34 0 4 0
29SEP26 620.00 C 0.00 0.00 0.00 44.60 +3.54 34 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 43.09 +4.80 35 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 39.07 +3.55 34 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 36.31 +3.28 34 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 33.80 +2.92 34 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 31.66 +2.93 34 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 29.51 +2.93 34 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 27.37 +2.75 34 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 25.35 +2.34 34 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 141.40 +2.59 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 134.86 +2.64 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 128.31 +2.38 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 122.12 +2.39 33 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 116.29 +2.46 33 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 110.56 +2.39 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 105.05 +2.26 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 99.78 +2.25 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 94.73 +2.12 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 89.74 +3.86 33 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 86.18 +4.97 34 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 83.24 +6.17 34 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 76.67 +3.75 33 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 72.70 +3.92 33 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 68.92 +3.98 34 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 67.67 +6.13 35 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 61.93 +3.80 34 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 58.72 +3.99 34 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 56.02 +4.54 34 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 54.36 +5.60 35 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 50.09 +4.05 34 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 47.52 +4.19 34 0 0 0
TOTAL CALL 478 13,949 +192
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 71 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 56 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 46 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 42 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 39 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,245 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 33 0 177 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 30 0 267 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 452 0
30DEC25 460.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 563 0
30DEC25 470.00 P 0.00 0.00 0.00 0.07 -0.09 26 0 309 0
30DEC25 480.00 P 0.48 0.48 0.48 0.20 -0.19 26 30 1,492 -30
30DEC25 490.00 P 0.00 0.00 0.00 0.49 -0.40 27 0 1,032 0
30DEC25 500.00 P 1.99 2.09 1.34 1.07 -0.71 27 24 722 +5
30DEC25 510.00 P 0.00 0.00 0.00 2.13 -1.24 27 0 551 0
30DEC25 520.00 P 5.51 5.51 3.85 3.83 -1.93 27 104 685 +100
30DEC25 530.00 P 8.68 9.00 6.26 6.26 -2.70 26 90 598 -7
30DEC25 540.00 P 12.11 12.11 10.34 10.08 -3.58 27 30 667 +15
30DEC25 550.00 P 15.17 15.55 15.17 15.10 -4.58 27 16 458 +16
30DEC25 560.00 P 21.33 21.67 21.01 21.15 -5.22 28 45 157 0
30DEC25 570.00 P 0.00 0.00 0.00 27.49 -6.15 26 0 94 0
30DEC25 580.00 P 0.00 0.00 0.00 35.38 -6.76 26 0 116 0
30DEC25 590.00 P 0.00 0.00 0.00 43.96 -7.25 26 0 100 0
30DEC25 600.00 P 0.00 0.00 0.00 53.14 -7.59 26 0 49 0
30DEC25 610.00 P 0.00 0.00 0.00 62.70 -7.82 26 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 72.52 -7.98 27 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 82.50 -8.00 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 92.50 -8.00 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 102.50 -8.00 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 113.71 -6.79 51 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 123.68 -6.82 54 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 133.68 -6.82 57 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 143.68 -6.82 60 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 152.50 -8.11 0 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 163.68 -6.82 65 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 173.64 -6.86 68 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 183.64 -6.86 71 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 193.67 -6.83 74 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 0.35 -0.24 28 0 30 0
29JAN26 450.00 P 0.00 0.00 0.00 0.63 -0.37 29 0 107 0
29JAN26 460.00 P 0.00 0.00 0.00 1.06 -0.61 28 0 147 0
29JAN26 470.00 P 0.00 0.00 0.00 1.77 -0.84 29 0 371 0
29JAN26 480.00 P 3.23 3.23 3.23 2.75 -1.17 29 15 1,297 +15
29JAN26 490.00 P 0.00 0.00 0.00 4.12 -1.57 29 0 99 0
29JAN26 500.00 P 7.30 7.50 6.50 5.97 -1.95 29 12 251 +12
29JAN26 510.00 P 9.78 9.78 9.78 8.36 -2.30 29 15 1,635 0
29JAN26 520.00 P 0.00 0.00 0.00 11.36 -2.71 29 0 148 0
29JAN26 530.00 P 0.00 0.00 0.00 14.82 -3.39 29 0 163 0
29JAN26 540.00 P 19.28 19.36 18.97 18.97 -4.11 29 33 207 +30
29JAN26 550.00 P 25.12 25.12 24.12 24.24 -4.39 29 30 141 0
29JAN26 560.00 P 30.98 30.98 29.91 30.07 -4.66 30 43 323 +13
29JAN26 570.00 P 0.00 0.00 0.00 35.48 -5.67 28 0 246 0
29JAN26 580.00 P 0.00 0.00 0.00 42.38 -6.06 28 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 49.82 -6.39 28 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 57.73 -6.77 28 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 66.06 -7.12 28 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 74.84 -7.34 28 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 83.94 -7.49 28 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 93.28 -7.68 28 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 105.47 -5.20 38 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 115.30 -5.22 39 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 125.20 -5.30 41 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 135.28 -5.22 44 0 30 0
29JAN26 690.00 P 0.00 0.00 0.00 145.28 -5.22 46 0 30 0
26FEB26 440.00 P 0.00 0.00 0.00 1.78 -0.46 31 0 11 0
26FEB26 450.00 P 0.00 0.00 0.00 2.55 -0.78 31 0 24 0
26FEB26 460.00 P 0.00 0.00 0.00 3.67 -0.96 31 0 95 0
26FEB26 470.00 P 0.00 0.00 0.00 5.09 -1.16 31 0 197 0
26FEB26 480.00 P 0.00 0.00 0.00 6.83 -1.38 31 0 67 0
26FEB26 490.00 P 0.00 0.00 0.00 8.80 -1.76 31 0 73 0
26FEB26 500.00 P 12.36 12.36 12.36 11.22 -2.10 31 3 760 +3
26FEB26 510.00 P 0.00 0.00 0.00 14.11 -2.48 30 0 11 0
26FEB26 520.00 P 18.00 18.00 18.00 17.52 -2.91 30 1 46 +1
26FEB26 530.00 P 23.47 23.47 23.47 21.52 -3.34 31 1 248 0
26FEB26 540.00 P 0.00 0.00 0.00 26.10 -3.77 31 0 70 0
26FEB26 550.00 P 0.00 0.00 0.00 31.25 -4.08 31 0 135 0
26FEB26 560.00 P 0.00 0.00 0.00 36.96 -4.78 31 0 146 0
26FEB26 570.00 P 0.00 0.00 0.00 42.99 -5.82 31 0 106 0
26FEB26 580.00 P 0.00 0.00 0.00 47.50 -6.83 29 0 30 0
26FEB26 590.00 P 0.00 0.00 0.00 56.00 -5.53 31 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 63.30 -5.95 31 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 71.03 -6.24 31 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 79.12 -6.49 31 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 87.47 -6.81 31 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 96.19 -6.95 31 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 106.71 -5.38 34 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 115.78 -5.53 34 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 125.34 -5.31 35 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.08 -0.04 32 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.13 -0.06 32 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.22 -0.09 32 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.35 -0.14 32 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.54 -0.21 32 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.82 -0.28 32 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 1.20 -0.38 32 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 1.68 -0.56 32 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 2.39 -0.66 32 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 3.27 -0.81 32 0 88 0
30MAR26 440.00 P 0.00 0.00 0.00 4.29 -1.13 32 0 159 0
30MAR26 450.00 P 0.00 0.00 0.00 5.71 -1.25 32 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 7.56 -1.35 32 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 9.55 -1.70 32 0 98 0
30MAR26 480.00 P 11.53 11.53 11.44 11.44 -2.26 32 120 226 +108
30MAR26 490.00 P 0.00 0.00 0.00 14.62 -1.89 32 0 31 0
30MAR26 500.00 P 0.00 0.00 0.00 17.58 -2.36 32 0 1,252 0
30MAR26 510.00 P 0.00 0.00 0.00 21.08 -2.79 32 0 45 0
30MAR26 520.00 P 0.00 0.00 0.00 25.08 -3.11 32 0 19 0
30MAR26 530.00 P 0.00 0.00 0.00 29.50 -3.48 32 0 18 0
30MAR26 540.00 P 0.00 0.00 0.00 34.43 -3.81 32 0 135 0
30MAR26 550.00 P 0.00 0.00 0.00 39.35 -4.48 32 0 261 0
30MAR26 560.00 P 0.00 0.00 0.00 45.11 -4.36 32 0 22 0
30MAR26 570.00 P 0.00 0.00 0.00 51.20 -4.72 33 0 23 0
30MAR26 580.00 P 0.00 0.00 0.00 57.44 -4.50 33 0 28 0
30MAR26 590.00 P 0.00 0.00 0.00 63.26 -5.68 32 0 59 0
30MAR26 600.00 P 0.00 0.00 0.00 70.26 -5.83 32 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 79.86 -3.88 34 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 87.74 -3.69 34 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 95.77 -3.86 35 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 104.24 -4.17 35 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 112.74 -4.19 36 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 121.68 -3.94 36 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 128.93 -5.58 35 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 139.92 -3.54 38 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 149.33 -3.24 39 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 158.84 -2.81 40 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 1.62 +0.34 34 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 2.12 +0.36 34 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 2.83 +0.47 34 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 3.57 +0.49 34 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 4.63 +0.61 34 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 5.70 +0.64 34 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 7.16 +0.74 34 0 3 0
29JUN26 420.00 P 8.85 8.85 8.85 8.65 +0.78 34 2 13 -2
29JUN26 430.00 P 0.00 0.00 0.00 10.56 +0.83 34 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 12.56 +0.87 34 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 14.95 +0.87 34 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 17.54 +0.40 34 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 19.96 -0.21 34 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 22.94 -0.57 34 0 52 0
29JUN26 490.00 P 0.00 0.00 0.00 26.14 -0.93 33 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 29.95 -1.22 33 0 60 0
29JUN26 510.00 P 0.00 0.00 0.00 33.87 -1.44 33 0 74 0
29JUN26 520.00 P 0.00 0.00 0.00 38.25 -1.87 33 0 55 0
29JUN26 530.00 P 0.00 0.00 0.00 43.66 -0.09 34 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 48.87 +0.03 34 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 52.76 -1.89 33 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 60.25 -0.21 34 0 56 0
29JUN26 570.00 P 0.00 0.00 0.00 66.34 -0.13 35 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 72.77 -0.11 35 0 27 0
29JUN26 590.00 P 0.00 0.00 0.00 79.54 +0.55 35 0 16 0
29JUN26 600.00 P 0.00 0.00 0.00 86.55 -2.00 35 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 93.72 -2.07 36 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 101.13 -2.10 36 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 108.72 -2.16 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 116.48 -2.22 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 124.41 -2.27 37 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 132.50 -2.32 37 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 140.73 -2.36 37 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 149.17 -2.34 37 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 157.66 -2.38 38 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 166.27 -2.41 38 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 19.00 -0.59 34 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 21.69 -1.40 34 1 10 -1
29SEP26 460.00 P 0.00 0.00 0.00 24.84 -0.93 34 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 28.25 -1.84 34 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 31.75 -1.44 34 0 14 0
29SEP26 490.00 P 0.00 0.00 0.00 35.60 -2.00 34 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 40.12 -1.81 34 0 14 0
29SEP26 510.00 P 0.00 0.00 0.00 44.65 -1.44 35 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 49.32 -1.54 34 0 11 0
29SEP26 530.00 P 0.00 0.00 0.00 53.15 -2.91 34 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 59.09 -2.74 34 0 2 0
29SEP26 550.00 P 0.00 0.00 0.00 63.62 -3.34 34 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 70.61 -2.02 35 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 76.75 -2.01 35 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 82.01 -3.10 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 88.45 -3.24 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 96.41 -1.86 35 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 102.00 -3.27 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 110.14 -2.31 36 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 117.54 -2.25 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 124.97 -2.27 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 132.46 -2.50 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 140.25 -2.51 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 148.33 -2.30 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 156.44 -3.43 37 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 164.52 -2.35 37 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 172.76 -2.41 37 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 25.40 -0.44 34 0 10 0
30DEC26 450.00 P 0.00 0.00 0.00 28.06 -1.10 34 1 12 +1
30DEC26 460.00 P 0.00 0.00 0.00 31.19 -1.42 34 0 12 0
30DEC26 470.00 P 0.00 0.00 0.00 35.73 -0.76 35 0 10 0
30DEC26 480.00 P 0.00 0.00 0.00 39.70 -0.55 35 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 43.83 -0.61 35 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 48.20 -0.86 35 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 52.74 -0.38 35 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 57.66 -0.77 35 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 60.35 -3.32 34 0 0 0
30DEC26 540.00 P 68.00 68.00 68.00 66.57 +0.11 34 2 2 +2
30DEC26 550.00 P 0.00 0.00 0.00 71.16 -2.83 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 77.08 -2.96 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 83.96 -2.15 35 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 90.18 -1.99 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 96.46 -2.45 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 103.92 -1.90 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 110.03 -1.98 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 116.96 -2.08 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 124.28 -1.93 35 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 131.58 -1.98 36 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 139.02 -1.97 36 0 0 0
TOTAL PUT 618 25,220 +281
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$ 3.78
30DEC25 2.40 C 0.00 0.00 0.00 1.38 - 0 0 0 -
30DEC25 2.50 C 0.00 0.00 0.00 1.29 - 89 0 0 -
30DEC25 2.60 C 0.00 0.00 0.00 1.19 +0.43 81 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 1.10 +0.42 89 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.00 +0.40 81 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.91 +0.40 83 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.82 +0.38 81 0 5 0
30DEC25 3.10 C 0.00 0.00 0.00 0.74 +0.37 84 0 0 0
30DEC25 3.20 C 0.47 0.77 0.47 0.65 +0.34 79 14 21 0
30DEC25 3.30 C 0.00 0.00 0.00 0.58 +0.33 82 0 10 0
30DEC25 3.40 C 0.19 0.55 0.19 0.50 +0.29 78 95 70 +15
30DEC25 3.50 C 0.22 0.51 0.22 0.43 +0.26 77 277 147 -9
30DEC25 3.60 C 0.17 0.50 0.17 0.37 +0.23 77 39 70 -3
30DEC25 3.70 C 0.07 0.47 0.07 0.32 +0.21 78 647 615 +584
30DEC25 3.80 C 0.06 0.39 0.06 0.28 +0.19 81 506 530 +323
30DEC25 3.90 C 0.05 0.36 0.05 0.23 +0.16 79 692 468 +96
30DEC25 4.00 C 0.03 0.33 0.03 0.19 +0.14 78 564 463 +47
30DEC25 4.10 C 0.02 0.18 0.02 0.16 +0.12 79 335 478 +152
30DEC25 4.20 C 0.03 0.18 0.03 0.13 +0.10 78 33 316 +5
30DEC25 4.30 C 0.02 0.11 0.02 0.11 +0.09 79 94 132 +20
30DEC25 4.40 C 0.12 0.12 0.12 0.09 +0.08 79 22 230 0
30DEC25 4.50 C 0.06 0.06 0.05 0.07 +0.06 78 67 714 -25
30DEC25 4.60 C 0.00 0.00 0.00 0.06 +0.05 79 0 163 0
30DEC25 4.70 C 0.00 0.00 0.00 0.05 +0.04 80 0 141 0
30DEC25 4.80 C 0.02 0.02 0.02 0.04 +0.03 80 3 89 -3
30DEC25 4.90 C 0.00 0.00 0.00 0.03 +0.02 79 0 78 0
30DEC25 5.00 C 0.03 0.03 0.03 0.02 +0.01 76 10 436 +10
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 75 0 283 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 84 0 414 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 92 0 564 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 106 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 113 0 455 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 119 0 48 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 125 0 244 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 131 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 136 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 142 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 147 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 152 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 156 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 161 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 165 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 170 0 173 0
29JAN26 2.40 C 0.00 0.00 0.00 1.40 - 67 0 0 -
29JAN26 2.50 C 0.00 0.00 0.00 1.31 - 71 0 0 -
29JAN26 2.60 C 0.00 0.00 0.00 1.23 +0.39 77 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 1.15 +0.37 80 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.06 +0.35 77 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.98 +0.34 77 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.90 +0.32 76 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.83 +0.31 77 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.76 +0.29 77 0 0 0
29JAN26 3.30 C 0.40 0.90 0.39 0.69 +0.26 76 230 220 +220
29JAN26 3.40 C 0.35 0.35 0.35 0.63 +0.25 76 200 228 +128
29JAN26 3.50 C 0.29 0.60 0.29 0.57 +0.22 75 236 207 +95
29JAN26 3.60 C 0.25 0.63 0.25 0.52 +0.21 76 193 525 +171
29JAN26 3.70 C 0.21 0.65 0.21 0.47 +0.19 76 319 326 +306
29JAN26 3.80 C 0.21 0.58 0.19 0.43 +0.18 77 71 61 +61
29JAN26 3.90 C 0.00 0.00 0.00 0.39 +0.17 77 0 35 0
29JAN26 4.00 C 0.16 0.46 0.16 0.35 +0.15 77 72 81 +72
29JAN26 4.10 C 0.13 0.13 0.13 0.31 +0.13 76 30 194 +17
29JAN26 4.20 C 0.23 0.30 0.23 0.28 +0.12 77 19 36 +2
29JAN26 4.30 C 0.00 0.00 0.00 0.25 +0.11 77 0 3 0
29JAN26 4.40 C 0.16 0.16 0.16 0.23 +0.11 78 2 110 +2
29JAN26 4.50 C 0.06 0.26 0.06 0.20 +0.09 77 37 178 +24
29JAN26 4.60 C 0.15 0.15 0.15 0.18 +0.09 77 38 118 +38
29JAN26 4.70 C 0.07 0.13 0.07 0.16 +0.08 77 23 32 +17
29JAN26 4.80 C 0.11 0.11 0.11 0.14 +0.07 77 20 32 0
29JAN26 4.90 C 0.00 0.00 0.00 0.13 +0.07 78 0 34 0
29JAN26 5.00 C 0.06 0.06 0.06 0.11 +0.06 77 2 157 +2
29JAN26 5.25 C 0.00 0.00 0.00 0.09 +0.05 79 0 37 0
29JAN26 5.50 C 0.00 0.00 0.00 0.07 +0.04 80 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.05 +0.03 80 0 440 0
29JAN26 6.00 C 0.03 0.03 0.03 0.04 +0.03 81 10 532 +10
29JAN26 6.25 C 0.00 0.00 0.00 0.03 +0.02 81 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 +0.01 80 0 115 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.43 - 70 0 0 -
26FEB26 2.50 C 0.00 0.00 0.00 1.35 - 73 0 0 -
26FEB26 2.60 C 0.00 0.00 0.00 1.26 +0.34 71 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.19 +0.34 74 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.11 +0.32 74 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.04 +0.32 75 0 0 0
26FEB26 3.00 C 0.69 0.69 0.69 0.96 +0.30 73 36 36 +36
26FEB26 3.10 C 0.00 0.00 0.00 0.89 +0.29 72 0 0 0
26FEB26 3.20 C 0.58 0.68 0.58 0.83 +0.27 73 120 120 +120
26FEB26 3.30 C 0.76 0.76 0.76 0.76 +0.25 72 19 19 +19
26FEB26 3.40 C 0.00 0.00 0.00 0.68 +0.21 68 0 0 0
26FEB26 3.50 C 0.60 0.65 0.59 0.64 +0.21 71 60 287 +7
26FEB26 3.60 C 0.00 0.00 0.00 0.58 +0.18 69 0 80 0
26FEB26 3.70 C 0.72 0.72 0.72 0.53 +0.17 69 1 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.49 +0.16 70 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.45 +0.14 70 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.41 +0.13 70 0 10 0
26FEB26 4.10 C 0.30 0.30 0.30 0.37 +0.11 69 40 160 +40
26FEB26 4.20 C 0.00 0.00 0.00 0.34 +0.11 70 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.31 +0.10 70 0 60 0
26FEB26 4.40 C 0.22 0.22 0.22 0.28 +0.09 70 10 53 +3
26FEB26 4.50 C 0.29 0.29 0.29 0.26 +0.08 70 3 12 -3
26FEB26 4.60 C 0.17 0.22 0.17 0.24 +0.08 71 30 35 +30
26FEB26 4.70 C 0.21 0.21 0.21 0.21 +0.06 70 10 33 0
26FEB26 4.80 C 0.19 0.19 0.19 0.20 +0.07 71 10 11 +10
26FEB26 4.90 C 0.00 0.00 0.00 0.18 +0.06 71 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.16 +0.05 70 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.13 +0.04 71 0 103 0
26FEB26 5.50 C 0.00 0.00 0.00 0.10 +0.03 71 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.08 +0.02 72 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.46 - 68 0 0 -
30MAR26 2.50 C 0.00 0.00 0.00 1.37 - 66 0 0 -
30MAR26 2.60 C 0.00 0.00 0.00 1.30 +0.34 69 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.22 +0.33 68 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.15 +0.32 69 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.08 +0.32 69 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.02 +0.31 70 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.96 +0.30 71 0 0 0
30MAR26 3.20 C 0.75 1.10 0.75 0.90 +0.29 71 95 125 +95
30MAR26 3.30 C 0.54 0.58 0.54 0.85 +0.28 72 92 92 +92
30MAR26 3.40 C 0.00 0.00 0.00 0.80 +0.27 73 0 30 0
30MAR26 3.50 C 0.00 0.00 0.00 0.75 +0.26 73 0 29 0
30MAR26 3.60 C 0.00 0.00 0.00 0.70 +0.25 73 0 58 0
30MAR26 3.70 C 0.60 0.60 0.60 0.65 +0.23 72 50 80 +50
30MAR26 3.80 C 0.31 0.31 0.31 0.61 +0.22 73 20 20 -10
30MAR26 3.90 C 0.30 0.57 0.30 0.57 +0.21 73 50 51 +50
30MAR26 4.00 C 0.45 0.45 0.45 0.54 +0.20 74 30 31 -19
30MAR26 4.10 C 0.00 0.00 0.00 0.50 +0.19 73 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.47 +0.18 74 0 1 0
30MAR26 4.30 C 0.00 0.00 0.00 0.44 +0.17 74 0 32 0
30MAR26 4.40 C 0.00 0.00 0.00 0.41 +0.16 74 0 12 0
30MAR26 4.50 C 0.17 0.17 0.16 0.38 +0.15 74 3 345 +3
30MAR26 4.60 C 0.00 0.00 0.00 0.36 +0.15 75 0 14 0
30MAR26 4.70 C 0.00 0.00 0.00 0.33 +0.14 74 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.31 +0.13 74 0 12 0
30MAR26 4.90 C 0.00 0.00 0.00 0.29 +0.12 74 0 1 0
30MAR26 5.00 C 0.24 0.24 0.24 0.27 +0.12 74 5 70 +5
30MAR26 5.25 C 0.00 0.00 0.00 0.23 +0.11 75 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.19 +0.09 75 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.16 +0.08 75 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.13 +0.06 74 0 193 0
30MAR26 6.25 C 0.00 0.00 0.00 0.12 +0.06 76 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.10 +0.05 76 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.08 +0.04 75 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.07 +0.04 76 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.06 +0.04 76 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 +0.04 76 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 +0.03 75 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 +0.02 74 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 +0.01 71 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 64 0
29JUN26 2.40 C 0.00 0.00 0.00 1.54 - 64 0 0 -
29JUN26 2.50 C 0.00 0.00 0.00 1.47 - 64 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 1.40 +0.31 65 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.34 +0.34 66 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.28 +0.33 67 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.22 +0.32 67 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.20 +0.35 72 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.14 +0.34 71 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.09 +0.33 72 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.04 +0.32 72 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.99 +0.31 72 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.94 +0.30 71 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 0.87 +0.26 69 0 10 0
29JUN26 3.70 C 0.72 0.72 0.72 0.83 +0.25 69 10 10 +10
29JUN26 3.80 C 0.00 0.00 0.00 0.79 +0.24 69 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.75 +0.23 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.72 +0.23 70 0 295 0
29JUN26 4.10 C 0.00 0.00 0.00 0.68 +0.22 69 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.65 +0.21 70 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.62 +0.21 70 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.59 +0.20 70 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.56 +0.19 70 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.54 +0.19 70 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 +0.18 70 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.49 +0.18 71 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.46 +0.16 70 0 100 0
29JUN26 5.00 C 0.37 0.37 0.37 0.44 +0.16 70 4 92 +4
29JUN26 5.25 C 0.00 0.00 0.00 0.39 +0.14 70 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.35 +0.14 71 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.31 +0.12 71 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.27 +0.11 70 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.24 +0.10 71 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 +0.09 71 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 +0.08 71 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 +0.07 71 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 +0.06 71 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 +0.06 72 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 +0.05 71 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 +0.05 71 0 2,797 0
29SEP26 2.40 C 0.00 0.00 0.00 1.61 - 61 0 0 -
29SEP26 2.50 C 0.00 0.00 0.00 1.55 - 62 0 0 -
29SEP26 2.60 C 0.00 0.00 0.00 1.49 +0.22 63 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.43 +0.21 63 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.37 +0.19 63 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.32 +0.19 64 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.26 +0.17 64 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.25 +0.20 68 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.20 +0.19 68 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.15 +0.18 68 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.11 +0.18 68 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.06 +0.16 68 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.02 +0.16 68 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.98 +0.15 68 0 0 0
29SEP26 3.80 C 1.07 1.07 1.07 0.94 +0.16 68 1 1 +1
29SEP26 3.90 C 0.00 0.00 0.00 0.88 +0.13 66 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.84 +0.12 66 0 101 0
29SEP26 4.10 C 0.00 0.00 0.00 0.81 +0.12 66 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.77 +0.10 66 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.74 +0.10 66 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.71 +0.09 66 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.69 +0.09 67 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.66 +0.08 66 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.63 +0.07 66 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.61 +0.07 67 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.59 +0.07 67 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.56 +0.05 66 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 +0.04 67 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.46 +0.04 67 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.42 +0.02 67 0 1 0
29SEP26 6.00 C 0.34 0.34 0.34 0.38 +0.02 67 11 54 +4
29SEP26 6.25 C 0.00 0.00 0.00 0.35 +0.02 67 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.32 +0.02 67 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.30 +0.02 68 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 0.00 67 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 +0.01 68 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 0.00 67 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 0.00 67 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.01 67 0 13 0
30DEC26 2.40 C 0.00 0.00 0.00 1.74 - 67 0 0 -
30DEC26 2.50 C 0.00 0.00 0.00 1.68 - 67 0 0 -
30DEC26 2.60 C 0.00 0.00 0.00 1.62 +0.27 67 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.56 +0.25 67 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.51 +0.25 67 0 0 0
30DEC26 2.90 C 0.86 0.86 0.86 1.46 +0.24 67 200 200 +200
30DEC26 3.00 C 0.00 0.00 0.00 1.41 +0.23 67 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.36 +0.22 67 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.31 +0.21 67 0 0 0
30DEC26 3.30 C 1.00 1.00 1.00 1.26 +0.20 67 10 10 +10
30DEC26 3.40 C 0.00 0.00 0.00 1.22 +0.19 67 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.18 +0.19 67 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.10 +0.14 64 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.07 +0.14 65 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.03 +0.13 65 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.99 +0.14 64 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.96 +0.14 65 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.93 +0.14 65 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.90 +0.13 65 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 +0.13 65 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 +0.12 65 0 0 0
30DEC26 4.50 C 0.80 0.80 0.80 0.81 +0.11 65 1 101 +1
30DEC26 4.60 C 0.74 0.74 0.72 0.78 +0.10 65 20 20 +20
TOTAL CALL 5,841 23,415 +3,155
30DEC25 2.40 P 0.00 0.00 0.00 0.01 - 107 0 0 -
30DEC25 2.50 P 0.00 0.00 0.00 0.01 - 98 0 0 -
30DEC25 2.60 P 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 -0.03 82 0 156 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 -0.04 75 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.03 -0.04 86 15 50 0
30DEC25 3.00 P 0.11 0.11 0.04 0.04 -0.06 85 94 2,420 +63
30DEC25 3.10 P 0.00 0.00 0.00 0.05 -0.08 81 25 515 +25
30DEC25 3.20 P 0.20 0.20 0.07 0.07 -0.10 82 64 242 +31
30DEC25 3.30 P 0.22 0.22 0.09 0.09 -0.13 80 344 235 -204
30DEC25 3.40 P 0.28 0.28 0.13 0.13 -0.13 84 67 487 +51
30DEC25 3.50 P 0.13 0.19 0.13 0.16 -0.18 82 127 329 +50
30DEC25 3.60 P 0.30 0.30 0.18 0.20 -0.19 82 421 463 -115
30DEC25 3.70 P 0.46 0.47 0.25 0.25 -0.22 83 298 604 +231
30DEC25 3.80 P 0.34 0.34 0.29 0.30 -0.24 82 29 1,230 +11
30DEC25 3.90 P 0.63 0.63 0.34 0.34 -0.29 78 58 596 +28
30DEC25 4.00 P 0.70 0.70 0.36 0.42 -0.27 82 643 949 -283
30DEC25 4.10 P 0.60 0.60 0.60 0.47 -0.33 77 1 1,121 -1
30DEC25 4.20 P 0.00 0.00 0.00 0.54 -0.35 77 0 752 0
30DEC25 4.30 P 0.73 0.73 0.65 0.62 -0.36 78 7 342 0
30DEC25 4.40 P 0.00 0.00 0.00 0.70 -0.39 78 0 191 0
30DEC25 4.50 P 0.00 0.00 0.00 0.78 -0.41 76 0 320 0
30DEC25 4.60 P 0.00 0.00 0.00 0.88 -0.40 82 0 147 0
30DEC25 4.70 P 0.00 0.00 0.00 0.97 -0.42 83 0 163 0
30DEC25 4.80 P 1.07 1.07 1.07 1.05 -0.44 78 8 923 -8
30DEC25 4.90 P 0.00 0.00 0.00 1.15 -0.43 83 0 113 0
30DEC25 5.00 P 1.13 1.13 1.13 1.25 -0.45 87 1 3,806 -1
30DEC25 5.25 P 0.00 0.00 0.00 1.49 -0.44 91 0 3,205 0
30DEC25 5.50 P 0.00 0.00 0.00 1.74 -0.44 101 0 1,159 0
30DEC25 5.75 P 0.00 0.00 0.00 1.99 -0.42 110 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 2.22 -0.44 0 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.48 -0.45 114 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.74 -0.44 133 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 2.98 -0.44 128 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 3.23 -0.45 135 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.50 -0.42 164 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.75 -0.42 170 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.00 -0.42 177 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.25 -0.42 183 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.49 -0.43 178 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.74 -0.43 183 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 4.99 -0.43 188 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.24 -0.43 193 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.48 -0.44 183 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.02 - 77 0 0 -
29JAN26 2.50 P 0.00 0.00 0.00 0.04 - 84 0 0 -
29JAN26 2.60 P 0.15 0.15 0.15 0.05 -0.06 83 50 422 +50
29JAN26 2.70 P 0.00 0.00 0.00 0.06 -0.08 80 0 3,832 0
29JAN26 2.80 P 0.21 0.21 0.21 0.08 -0.09 81 94 940 0
29JAN26 2.90 P 0.25 0.25 0.17 0.10 -0.11 81 201 201 +186
29JAN26 3.00 P 0.28 0.28 0.17 0.12 -0.13 80 329 704 +109
29JAN26 3.10 P 0.26 0.26 0.20 0.15 -0.15 80 671 806 +405
29JAN26 3.20 P 0.38 0.38 0.21 0.18 -0.17 80 1,092 2,823 +203
29JAN26 3.30 P 0.40 0.40 0.24 0.22 -0.18 81 653 2,840 +210
29JAN26 3.40 P 0.33 0.35 0.28 0.26 -0.20 81 798 2,908 +373
29JAN26 3.50 P 0.42 0.43 0.32 0.30 -0.22 80 367 1,457 +235
29JAN26 3.60 P 0.60 0.60 0.59 0.35 -0.23 81 16 1,777 0
29JAN26 3.70 P 0.67 0.67 0.45 0.40 -0.25 80 23 512 -12
29JAN26 3.80 P 0.51 0.55 0.50 0.46 -0.25 82 181 1,078 +156
29JAN26 3.90 P 0.00 0.00 0.00 0.52 -0.28 82 0 726 0
29JAN26 4.00 P 0.64 0.64 0.64 0.58 -0.29 82 5 392 0
29JAN26 4.10 P 0.00 0.00 0.00 0.65 -0.30 83 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.72 -0.32 83 4 338 0
29JAN26 4.30 P 0.77 0.77 0.77 0.79 -0.33 84 4 703 0
29JAN26 4.40 P 0.00 0.00 0.00 0.86 -0.35 83 0 276 0
29JAN26 4.50 P 0.00 0.00 0.00 0.93 -0.37 82 0 35 0
29JAN26 4.60 P 0.00 0.00 0.00 1.01 -0.37 83 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.09 -0.39 83 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.17 -0.38 83 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.26 -0.38 84 0 1 0
29JAN26 5.00 P 1.38 1.38 1.37 1.36 -0.39 88 25 77 +25
29JAN26 5.25 P 0.00 0.00 0.00 1.57 -0.41 87 0 55 0
29JAN26 5.50 P 1.95 1.95 1.95 1.82 -0.40 94 30 30 +30
29JAN26 5.75 P 0.00 0.00 0.00 2.05 -0.42 96 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.29 -0.43 99 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.56 -0.41 111 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.81 -0.40 117 0 0 0
29JAN26 6.75 P 3.20 3.20 3.20 3.05 -0.41 119 44 44 +44
29JAN26 7.00 P 0.00 0.00 0.00 3.31 -0.40 127 0 0 0
29JAN26 7.25 P 3.69 3.69 3.69 3.56 -0.40 132 23 23 +23
29JAN26 7.50 P 0.00 0.00 0.00 3.80 -0.40 134 0 0 0
29JAN26 7.75 P 4.19 4.19 4.19 4.04 -0.41 135 14 14 +14
26FEB26 2.40 P 0.00 0.00 0.00 0.04 - 73 0 0 -
26FEB26 2.50 P 0.18 0.18 0.18 0.05 - 72 20 20 -
26FEB26 2.60 P 0.00 0.00 0.00 0.07 -0.10 73 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.09 -0.11 74 0 121 0
26FEB26 2.80 P 0.00 0.00 0.00 0.11 -0.13 73 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.13 -0.15 72 0 0 0
26FEB26 3.00 P 0.36 0.36 0.27 0.16 -0.17 72 201 261 +170
26FEB26 3.10 P 0.41 0.41 0.41 0.19 -0.18 72 200 208 +200
26FEB26 3.20 P 0.44 0.44 0.44 0.23 -0.20 73 200 1,440 +200
26FEB26 3.30 P 0.49 0.49 0.36 0.26 -0.22 72 230 2,050 +200
26FEB26 3.40 P 0.40 0.40 0.40 0.31 -0.23 73 30 1,780 0
26FEB26 3.50 P 0.44 0.44 0.44 0.35 -0.25 72 27 2,056 0
26FEB26 3.60 P 0.00 0.00 0.00 0.40 -0.27 73 0 3,606 0
26FEB26 3.70 P 0.75 0.75 0.55 0.46 -0.28 74 35 660 -5
26FEB26 3.80 P 0.00 0.00 0.00 0.51 -0.29 73 0 148 0
26FEB26 3.90 P 0.00 0.00 0.00 0.57 -0.31 73 0 185 0
26FEB26 4.00 P 0.93 0.93 0.93 0.64 -0.31 75 51 108 +45
26FEB26 4.10 P 0.94 0.94 0.94 0.70 -0.32 74 225 235 +125
26FEB26 4.20 P 0.00 0.00 0.00 0.77 -0.33 75 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 0.84 -0.34 75 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 0.92 -0.34 76 0 11 0
26FEB26 4.50 P 1.05 1.05 1.05 0.99 -0.34 76 25 25 +25
26FEB26 4.60 P 0.00 0.00 0.00 1.07 -0.36 76 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.15 -0.36 77 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.23 -0.37 77 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.31 -0.39 77 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.40 -0.39 79 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.62 -0.40 80 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.85 -0.40 83 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.09 -0.41 87 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.09 - 77 0 0 -
30MAR26 2.50 P 0.00 0.00 0.00 0.11 - 77 0 0 -
30MAR26 2.60 P 0.28 0.28 0.28 0.13 -0.08 77 200 261 +200
30MAR26 2.70 P 0.30 0.30 0.30 0.15 -0.09 76 40 56 +40
30MAR26 2.80 P 0.00 0.00 0.00 0.18 -0.10 76 0 0 0
30MAR26 2.90 P 0.39 0.39 0.39 0.22 -0.11 77 200 200 +200
30MAR26 3.00 P 0.45 0.45 0.45 0.25 -0.12 77 30 60 -29
30MAR26 3.10 P 0.00 0.00 0.00 0.29 -0.13 77 0 0 0
30MAR26 3.20 P 0.52 0.52 0.52 0.33 -0.15 77 200 203 +200
30MAR26 3.30 P 0.56 0.56 0.43 0.38 -0.15 78 230 764 +214
30MAR26 3.40 P 0.00 0.00 0.00 0.42 -0.17 77 0 1,830 0
30MAR26 3.50 P 0.65 0.65 0.65 0.47 -0.19 77 20 2,022 +20
30MAR26 3.60 P 0.00 0.00 0.00 0.53 -0.19 78 0 6,223 0
30MAR26 3.70 P 0.79 0.79 0.62 0.58 -0.21 78 20 3,095 -4
30MAR26 3.80 P 0.80 0.80 0.80 0.64 -0.22 78 10 410 +4
30MAR26 3.90 P 0.00 0.00 0.00 0.70 -0.23 78 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.76 -0.24 78 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 0.83 -0.25 79 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.90 -0.25 79 0 49 0
30MAR26 4.30 P 0.00 0.00 0.00 0.97 -0.26 79 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.98 -0.33 72 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.09 -0.30 77 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.18 -0.30 79 0 25 0
30MAR26 4.70 P 1.55 1.55 1.55 1.26 -0.28 80 10 18 -4
30MAR26 4.80 P 1.65 1.65 1.65 1.33 -0.30 79 10 1,063 0
30MAR26 4.90 P 1.74 1.74 1.74 1.41 -0.33 79 10 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.49 -0.33 79 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.70 -0.35 80 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 1.92 -0.36 82 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.14 -0.37 83 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.39 -0.37 87 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.62 -0.38 89 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.85 -0.40 89 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.11 -0.38 95 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.33 -0.41 94 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.57 -0.41 95 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.82 -0.38 98 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.08 -0.39 104 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.33 -0.39 107 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.58 -0.36 110 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.83 -0.39 113 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.07 -0.36 113 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.17 - 73 0 0 -
29JUN26 2.50 P 0.00 0.00 0.00 0.20 - 73 0 0 -
29JUN26 2.60 P 0.00 0.00 0.00 0.23 -0.08 73 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.26 -0.09 72 0 0 0
29JUN26 2.80 P 0.48 0.48 0.48 0.30 -0.10 73 2 82 +2
29JUN26 2.90 P 0.00 0.00 0.00 0.34 -0.11 73 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.38 -0.12 73 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.42 -0.14 72 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.47 -0.14 73 0 32 0
29JUN26 3.30 P 0.00 0.00 0.00 0.52 -0.15 73 0 730 0
29JUN26 3.40 P 0.00 0.00 0.00 0.57 -0.16 73 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.63 -0.16 74 0 990 0
29JUN26 3.60 P 0.00 0.00 0.00 0.68 -0.18 73 0 984 0
29JUN26 3.70 P 0.00 0.00 0.00 0.74 -0.18 74 0 177 0
29JUN26 3.80 P 0.00 0.00 0.00 0.80 -0.19 74 0 614 0
29JUN26 3.90 P 0.00 0.00 0.00 0.86 -0.21 74 0 318 0
29JUN26 4.00 P 1.06 1.06 1.06 0.93 -0.21 74 5 335 -2
29JUN26 4.10 P 0.00 0.00 0.00 0.99 -0.22 74 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.06 -0.23 75 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.13 -0.24 75 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.20 -0.24 75 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.27 -0.25 75 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.34 -0.26 75 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.42 -0.27 75 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.50 -0.27 76 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.58 -0.23 76 0 10 0
29JUN26 5.00 P 2.12 2.12 2.12 1.65 -0.29 76 3 209 0
29JUN26 5.25 P 0.00 0.00 0.00 1.85 -0.31 76 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.07 -0.30 78 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.28 -0.32 78 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.50 -0.34 79 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.73 -0.35 81 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.95 -0.37 81 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.17 -0.38 81 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.41 -0.37 83 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.65 -0.36 85 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.88 -0.39 85 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.12 -0.37 86 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.36 -0.38 87 0 0 0
29SEP26 2.40 P 0.40 0.40 0.40 0.23 - 69 350 350 -
29SEP26 2.50 P 0.00 0.00 0.00 0.26 - 69 0 0 -
29SEP26 2.60 P 0.00 0.00 0.00 0.30 -0.16 69 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.34 -0.19 69 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.38 -0.20 69 0 230 0
29SEP26 2.90 P 0.00 0.00 0.00 0.42 -0.22 69 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.46 -0.23 69 0 170 0
29SEP26 3.10 P 0.70 0.70 0.70 0.50 -0.24 68 5 105 +5
29SEP26 3.20 P 0.00 0.00 0.00 0.55 -0.24 68 0 530 0
29SEP26 3.30 P 0.00 0.00 0.00 0.61 -0.24 69 0 667 0
29SEP26 3.40 P 0.00 0.00 0.00 0.67 -0.25 70 0 406 0
29SEP26 3.50 P 0.00 0.00 0.00 0.72 -0.27 69 0 422 0
29SEP26 3.60 P 0.00 0.00 0.00 0.78 -0.27 70 0 229 0
29SEP26 3.70 P 0.00 0.00 0.00 0.84 -0.28 70 0 46 0
29SEP26 3.80 P 0.00 0.00 0.00 0.90 -0.28 70 0 50 0
29SEP26 3.90 P 0.00 0.00 0.00 0.96 -0.29 70 0 44 0
29SEP26 4.00 P 0.00 0.00 0.00 1.03 -0.29 70 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.10 -0.25 71 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.16 -0.26 70 0 344 0
29SEP26 4.30 P 0.00 0.00 0.00 1.23 -0.26 71 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.30 -0.26 71 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.37 -0.29 71 0 36 0
29SEP26 4.60 P 0.00 0.00 0.00 1.45 -0.29 71 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.52 -0.30 71 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.59 -0.31 71 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 1.67 -0.31 72 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.75 -0.31 72 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.95 -0.32 72 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 2.15 -0.35 73 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.37 -0.33 74 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.58 -0.34 74 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.80 -0.34 75 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.02 -0.35 76 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.25 -0.34 76 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.48 -0.35 77 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.71 -0.35 78 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.95 -0.36 80 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.19 -0.35 81 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.43 -0.35 82 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.29 - 67 0 0 -
30DEC26 2.50 P 0.00 0.00 0.00 0.33 - 68 0 0 -
30DEC26 2.60 P 0.52 0.59 0.50 0.37 -0.15 68 601 626 +601
30DEC26 2.70 P 0.00 0.00 0.00 0.41 -0.19 68 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.46 -0.20 68 0 900 0
30DEC26 2.90 P 0.69 0.69 0.69 0.50 -0.21 68 8 430 0
30DEC26 3.00 P 0.75 0.76 0.75 0.55 -0.22 68 10 16 +10
30DEC26 3.10 P 0.81 0.81 0.81 0.60 -0.23 68 12 17 +12
30DEC26 3.20 P 0.86 0.86 0.84 0.65 -0.24 68 18 22 +18
30DEC26 3.30 P 0.87 0.87 0.87 0.70 -0.22 68 17 22 +17
30DEC26 3.40 P 0.00 0.00 0.00 0.76 -0.26 68 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.82 -0.24 69 0 0 0
30DEC26 3.60 P 0.95 0.95 0.95 0.88 -0.27 69 10 22 +10
30DEC26 3.70 P 0.00 0.00 0.00 0.94 -0.25 69 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.00 -0.28 69 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.07 -0.25 69 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.13 -0.22 69 0 11 0
30DEC26 4.10 P 0.00 0.00 0.00 1.16 -0.31 67 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.23 -0.31 67 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.29 -0.32 67 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.36 -0.33 67 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.43 -0.28 67 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.50 -0.34 67 0 0 0
TOTAL PUT 10,091 89,831 +4,403
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$ 78.30
30DEC25 45.00 C 0.00 0.00 0.00 33.38 -1.15 74 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 32.38 -1.15 60 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 31.38 -1.16 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 30.38 -1.16 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 29.39 -1.15 68 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 28.39 -1.15 63 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 25.89 -1.16 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 23.40 -1.15 52 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 20.90 -1.15 36 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 18.40 -1.16 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 15.91 -1.15 31 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 13.42 -1.15 30 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 10.94 -1.14 28 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 8.50 -1.13 27 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 6.20 -1.07 27 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 4.17 -0.95 28 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.54 -0.77 28 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 1.38 -0.56 28 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 0.67 -0.35 28 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.28 -0.20 27 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.11 -0.09 28 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 250 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 160 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 117.50 C 0.39 0.39 0.39 0.01 0.00 61 3 3 +3
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.73 -1.15 32 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.74 -1.15 31 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.75 -1.15 30 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.76 -1.15 30 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.77 -1.15 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.78 -1.15 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.31 -1.15 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.85 -1.15 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.42 -1.14 28 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.02 -1.13 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.69 -1.10 28 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.44 -1.07 27 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.32 -1.02 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.35 -0.96 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.55 -0.89 27 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.95 -0.81 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 5.56 -0.71 28 0 0 0
30MAR26 80.00 C 3.60 3.60 3.60 4.37 -0.62 27 15 30 +15
30MAR26 82.50 C 0.00 0.00 0.00 3.38 -0.53 27 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.58 -0.44 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.93 -0.36 28 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.43 -0.29 28 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.04 -0.23 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.75 -0.17 28 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.53 -0.13 28 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.37 -0.10 27 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.26 -0.07 28 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.18 -0.05 28 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.35 -1.15 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.89 -1.14 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.45 -1.14 28 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.05 -1.12 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.72 -1.09 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.48 -1.06 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.38 -0.99 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.43 -0.94 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 8.67 -0.86 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.11 -0.79 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.76 -0.70 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.61 -0.61 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 3.65 -0.54 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.88 -0.45 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.25 -0.35 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.74 -0.30 28 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.33 -0.26 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.03 -0.19 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.78 -0.16 28 0 0 0
TOTAL CALL 18 628 +18
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 70 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.28 +0.09 28 0 137 0
30DEC25 75.00 P 0.00 0.00 0.00 0.74 +0.20 27 0 55 0
30DEC25 77.50 P 0.00 0.00 0.00 1.61 +0.39 27 0 407 0
30DEC25 80.00 P 0.00 0.00 0.00 2.96 +0.60 28 0 408 0
30DEC25 82.50 P 0.00 0.00 0.00 4.75 +0.81 28 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 6.89 +0.98 28 0 18 0
30DEC25 87.50 P 0.00 0.00 0.00 9.23 +1.07 27 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 11.70 +1.14 0 0 41 0
30DEC25 92.50 P 0.00 0.00 0.00 14.20 +1.15 0 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 16.70 +1.15 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 19.20 +1.15 0 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 21.70 +1.15 0 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 24.20 +1.15 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 26.70 +1.15 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 29.20 +1.15 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 31.70 +1.15 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 34.20 +1.15 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 36.70 +1.15 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 39.20 +1.15 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 41.70 +1.15 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 44.20 +1.15 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 46.70 +1.15 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.15 +0.03 27 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.30 +0.06 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.52 +0.08 27 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.89 +0.14 28 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.40 +0.21 27 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 2.09 +0.28 27 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 2.98 +0.36 27 0 63 0
30MAR26 77.50 P 0.00 0.00 0.00 4.08 +0.45 27 0 293 0
30MAR26 80.00 P 5.11 5.11 5.11 5.39 +0.54 27 200 275 +200
30MAR26 82.50 P 0.00 0.00 0.00 6.91 +0.64 28 0 120 0
30MAR26 85.00 P 0.00 0.00 0.00 8.62 +0.74 28 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 10.50 +0.83 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.52 +0.90 27 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 14.68 +0.97 28 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 16.94 +1.02 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.29 +1.07 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.72 +1.11 28 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 24.20 +1.15 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.70 +1.15 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.20 +1.15 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.70 +1.15 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.20 +1.15 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.70 +1.15 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.20 +1.15 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.70 +1.15 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.20 +1.15 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.70 +1.15 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.27 +0.04 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.47 +0.07 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.76 +0.10 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.17 +0.15 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.71 +0.21 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.40 +0.27 27 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.26 +0.34 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.28 +0.40 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.46 +0.46 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.83 +0.54 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.36 +0.63 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 10.02 +0.71 27 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.81 +0.75 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.73 +0.81 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.76 +0.89 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.86 +0.93 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.04 +0.96 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.29 +1.01 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.58 +1.03 27 0 0 0
TOTAL PUT 200 2,540 +200
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$ 8.59
30DEC25 4.53 C 0.00 0.00 0.00 4.06 +0.41 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.96 +0.41 0 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 3.87 +0.41 0 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.77 +0.41 0 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.53 +0.39 0 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.29 +0.39 0 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 3.05 +0.39 0 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.81 +0.39 0 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.56 +0.39 0 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.32 +0.39 0 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 2.08 +0.39 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.84 +0.39 0 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.61 +0.41 0 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.37 +0.41 0 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 1.13 +0.40 0 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 0.90 +0.39 25 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.67 +0.35 23 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.47 +0.29 25 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.29 +0.21 24 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.16 +0.13 24 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.08 +0.07 24 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.59 +0.41 41 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.35 +0.40 36 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.12 +0.40 39 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.87 +0.40 24 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.64 +0.39 30 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.40 +0.39 25 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.17 +0.37 24 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.96 +0.35 25 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.76 +0.32 25 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.58 +0.26 25 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.42 +0.21 25 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.30 +0.17 25 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.21 +0.13 26 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.14 +0.09 26 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.09 +0.07 26 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.06 +0.05 26 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.09 +0.36 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.00 +0.37 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.91 +0.37 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.81 +0.36 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.57 +0.36 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.34 +0.37 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.10 +0.36 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.87 +0.37 32 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.62 +0.34 27 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.38 +0.35 20 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.15 +0.35 25 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.92 +0.35 25 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.70 +0.34 26 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.50 +0.38 28 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.29 +0.35 27 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.09 +0.32 26 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.92 +0.30 26 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.76 +0.25 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.59 +0.19 25 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.48 +0.18 25 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.38 +0.15 25 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.29 +0.12 25 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.23 +0.10 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.18 +0.09 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.10 +0.05 26 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.06 +0.04 27 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.95 +0.35 50 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.86 +0.38 52 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.62 +0.37 47 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.39 +0.38 45 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.15 +0.35 41 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.92 +0.36 39 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.68 +0.37 37 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.45 +0.38 35 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.23 +0.39 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.01 +0.39 32 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.80 +0.39 31 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.55 +0.33 27 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.35 +0.35 26 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.18 +0.34 27 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.99 +0.29 26 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.87 +0.28 27 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.72 +0.24 27 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.60 +0.22 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.50 +0.19 27 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.40 +0.16 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.33 +0.14 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.26 +0.11 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.17 +0.08 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.10 +0.05 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.92 +0.36 36 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.69 +0.37 36 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.47 +0.38 35 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.25 +0.37 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.04 +0.37 32 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.80 +0.33 29 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.58 +0.28 27 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.41 +0.31 27 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.26 +0.31 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.10 +0.28 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.97 +0.24 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.83 +0.21 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.72 +0.19 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.64 +0.19 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.56 +0.18 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.48 +0.16 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.41 +0.14 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.30 +0.11 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.22 +0.08 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.16 +0.06 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.11 +0.04 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
TOTAL CALL 0 270 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 60 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 47 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.01 -0.02 27 0 12 0
30DEC25 7.95 P 0.00 0.00 0.00 0.02 -0.06 25 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.05 -0.12 24 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.13 -0.20 25 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.24 -0.28 24 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.40 -0.34 24 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.59 -0.39 23 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 0.82 -0.41 26 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 1.05 -0.41 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.55 -0.40 46 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 2.03 -0.39 56 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.52 -0.39 65 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 3.00 -0.40 74 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.48 -0.40 82 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.05 -0.05 26 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.09 -0.08 26 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.15 -0.12 25 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.25 -0.16 26 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.36 -0.24 25 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.50 -0.29 25 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.67 -0.33 25 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.86 -0.37 25 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.07 -0.39 24 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.55 -0.40 32 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.03 -0.39 38 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.52 -0.39 44 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 36 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.03 -0.04 25 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.10 -0.05 27 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.14 -0.08 26 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.21 -0.10 26 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.29 -0.13 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.40 -0.16 26 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.52 -0.18 27 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.67 -0.22 27 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.83 -0.25 28 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.97 -0.29 26 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.19 -0.27 28 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.58 -0.37 27 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.04 -0.38 30 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.52 -0.39 33 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 3.00 -0.40 37 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.48 -0.40 41 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.02 -0.01 26 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 -0.05 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.17 -0.06 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.22 -0.09 26 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.29 -0.11 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.38 -0.13 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.48 -0.16 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.59 -0.19 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.72 -0.22 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.87 -0.23 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.02 -0.26 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.19 -0.27 24 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.36 -0.30 24 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.55 -0.31 23 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.94 -0.34 21 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.35 -0.36 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.79 -0.37 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.23 -0.38 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.68 -0.39 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.13 -0.04 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.17 -0.05 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.05 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.29 -0.07 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.36 -0.09 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.45 -0.10 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.54 -0.13 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.65 -0.14 28 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.77 -0.16 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.91 -0.17 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.04 -0.20 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.20 -0.21 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.36 -0.22 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.54 -0.22 28 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.72 -0.24 28 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.09 -0.26 27 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.50 -0.27 27 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.93 -0.27 27 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.30 -0.34 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.74 -0.35 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$ 8.59
30DEC25 4.13 C 0.00 0.00 0.00 4.47 +0.42 122 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.38 +0.42 118 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.28 +0.42 114 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 4.18 +0.42 109 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.10 +0.42 106 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.99 +0.41 0 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 3.90 +0.41 0 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.66 +0.39 0 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.42 +0.37 0 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 3.19 +0.38 0 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 2.96 +0.39 0 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.72 +0.39 0 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.49 +0.39 0 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.26 +0.39 0 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 2.02 +0.39 0 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.78 +0.40 0 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.56 +0.41 0 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.32 +0.40 0 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 1.09 +0.40 0 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.87 +0.38 24 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.64 +0.34 22 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.45 +0.27 24 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.29 +0.21 24 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.15 +0.12 23 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 4.30 +0.34 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.20 +0.36 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.12 +0.36 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.02 +0.36 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.94 +0.37 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.70 +0.34 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.46 +0.36 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.24 +0.36 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.01 +0.36 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.78 +0.36 30 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.55 +0.36 25 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.33 +0.35 28 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.09 +0.34 24 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.87 +0.35 27 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.66 +0.35 27 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.44 +0.36 26 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.24 +0.33 25 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.06 +0.31 25 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.89 +0.28 26 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.74 +0.24 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.59 +0.19 25 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.47 +0.17 25 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 135 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 128 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 7.51 P 0.03 0.03 0.03 0.01 0.00 33 1 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.02 -0.07 24 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.06 -0.12 25 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.13 -0.20 25 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.25 -0.28 25 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.07 -0.04 27 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.10 -0.06 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.15 -0.08 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.21 -0.11 26 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.30 -0.13 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.39 -0.16 26 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.52 -0.21 26 0 0 0
TOTAL PUT 1 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$ 8.59
30DEC25 5.00 C 0.00 0.00 0.00 3.60 +0.40 85 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.35 +0.38 75 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.09 +0.39 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.85 +0.40 46 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.60 +0.38 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.34 +0.39 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.09 +0.39 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.84 +0.39 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.61 +0.42 45 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.35 +0.41 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.10 +0.40 0 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 0.86 +0.38 24 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.63 +0.35 25 0 61 0
30DEC25 8.25 C 0.00 0.00 0.00 0.42 +0.27 24 0 38 0
30DEC25 8.50 C 0.21 0.21 0.18 0.25 +0.18 24 76 79 +5
30DEC25 8.75 C 0.00 0.00 0.00 0.14 +0.11 25 0 261 0
30DEC25 9.00 C 0.05 0.05 0.05 0.07 +0.06 25 4 151 +4
30DEC25 9.25 C 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 131 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.61 +0.41 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.36 +0.39 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.12 +0.40 54 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.87 +0.41 48 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.61 +0.39 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.37 +0.41 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.13 +0.40 40 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.87 +0.40 24 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.63 +0.39 29 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.39 +0.40 28 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.15 +0.38 26 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.92 +0.34 25 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.72 +0.30 25 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.54 +0.26 25 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.39 +0.21 25 0 25 0
29JAN26 8.75 C 0.00 0.00 0.00 0.27 +0.15 25 0 13 0
29JAN26 9.00 C 0.17 0.17 0.17 0.19 +0.12 26 4 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.12 +0.08 26 0 39 0
29JAN26 9.50 C 0.00 0.00 0.00 0.08 +0.06 26 0 30 0
29JAN26 9.75 C 0.00 0.00 0.00 0.05 +0.04 27 0 3 0
29JAN26 10.00 C 0.04 0.04 0.04 0.03 +0.02 27 30 30 +30
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.61 +0.34 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.38 +0.38 46 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.12 +0.35 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.87 +0.34 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.62 +0.36 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.38 +0.40 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.15 +0.38 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.88 +0.34 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.64 +0.35 20 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.41 +0.37 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.20 +0.36 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.99 +0.34 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.80 +0.29 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.63 +0.26 25 0 1 0
26FEB26 8.50 C 0.00 0.00 0.00 0.48 +0.20 25 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.37 +0.17 26 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.27 +0.13 26 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.20 +0.11 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.14 +0.08 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.10 +0.06 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.07 +0.04 27 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.64 +0.35 39 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.39 +0.35 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.15 +0.35 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.88 +0.33 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.66 +0.35 34 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.41 +0.37 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.16 +0.36 25 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.92 +0.35 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.69 +0.34 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.47 +0.37 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.25 +0.34 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.06 +0.32 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.88 +0.29 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.72 +0.26 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.58 +0.22 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.46 +0.18 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.36 +0.15 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.29 +0.14 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.22 +0.11 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.16 +0.08 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.12 +0.06 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 +0.04 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.69 +0.38 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.42 +0.36 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.20 +0.36 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.96 +0.37 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.71 +0.37 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.47 +0.38 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.24 +0.39 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.01 +0.38 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.74 +0.33 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.52 +0.31 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.33 +0.34 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.15 +0.32 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.98 +0.30 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.85 +0.27 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.71 +0.25 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.59 +0.22 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.48 +0.19 27 0 0 0
29JUN26 9.25 C 0.39 0.39 0.39 0.39 +0.16 27 30 30 +30
29JUN26 9.50 C 0.33 0.33 0.33 0.32 +0.14 27 30 34 +30
29JUN26 9.75 C 0.00 0.00 0.00 0.26 +0.12 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.20 +0.09 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.13 +0.07 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.08 +0.04 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 +0.03 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.69 +0.38 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.44 +0.38 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.20 +0.36 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.96 +0.37 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.72 +0.37 36 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.47 +0.36 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.26 +0.38 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.01 +0.35 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.77 +0.31 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.57 +0.29 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.40 +0.33 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.23 +0.31 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.08 +0.29 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.94 +0.25 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.82 +0.24 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.73 +0.23 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.62 +0.20 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.54 +0.19 29 0 0 0
29SEP26 9.50 C 0.45 0.45 0.45 0.46 +0.17 29 1 1 +1
29SEP26 9.75 C 0.00 0.00 0.00 0.39 +0.14 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.33 +0.13 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.24 +0.10 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.17 +0.07 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.13 +0.06 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 +0.04 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.97 +0.37 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.72 +0.36 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.50 +0.36 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.26 +0.34 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.01 +0.30 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.81 +0.28 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.63 +0.28 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.46 +0.26 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.30 +0.28 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.16 +0.26 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.03 +0.21 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.92 +0.20 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.81 +0.18 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.72 +0.17 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.64 +0.16 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.57 +0.15 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.50 +0.14 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 +0.13 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.34 +0.10 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 +0.08 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 +0.07 28 0 0 0
TOTAL CALL 175 1,271 +100
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 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 91 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 -0.03 26 0 34 0
30DEC25 8.00 P 0.02 0.02 0.02 0.03 -0.07 26 4 242 +4
30DEC25 8.25 P 0.10 0.10 0.10 0.07 -0.14 25 10 78 +10
30DEC25 8.50 P 0.22 0.22 0.17 0.16 -0.22 26 92 141 +61
30DEC25 8.75 P 0.00 0.00 0.00 0.29 -0.30 25 0 60 0
30DEC25 9.00 P 0.00 0.00 0.00 0.47 -0.35 26 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.68 -0.39 25 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.91 -0.42 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.16 -0.42 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.42 -0.40 39 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.92 -0.41 49 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.42 -0.41 58 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.92 -0.41 67 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.42 -0.41 75 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.03 -0.03 27 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.05 -0.07 25 0 4 0
29JAN26 8.00 P 0.09 0.09 0.09 0.10 -0.10 26 4 83 +4
29JAN26 8.25 P 0.22 0.22 0.22 0.17 -0.15 26 2 8 -2
29JAN26 8.50 P 0.33 0.33 0.33 0.27 -0.21 25 30 31 +30
29JAN26 8.75 P 0.00 0.00 0.00 0.40 -0.25 26 0 90 0
29JAN26 9.00 P 0.00 0.00 0.00 0.56 -0.30 25 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.74 -0.34 25 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.95 -0.38 25 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.18 -0.40 26 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.43 -0.39 30 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.92 -0.41 34 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.42 -0.41 40 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.92 -0.41 46 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.42 -0.41 51 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 3 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 -0.03 26 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.06 -0.05 26 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.10 -0.08 26 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.15 -0.12 25 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.23 -0.18 25 0 0 0
26FEB26 8.50 P 0.41 0.41 0.41 0.33 -0.21 25 30 30 +30
26FEB26 8.75 P 0.00 0.00 0.00 0.47 -0.24 25 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.63 -0.27 26 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.80 -0.32 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.00 -0.34 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.23 -0.35 28 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.46 -0.37 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.94 -0.39 33 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.44 -0.39 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.94 -0.39 43 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.44 -0.39 48 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 -0.02 26 0 8 0
30MAR26 7.00 P 0.06 0.06 0.06 0.04 -0.03 27 2 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.07 -0.04 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.10 -0.06 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.15 -0.09 26 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.22 -0.11 26 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.31 -0.15 26 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.41 -0.18 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.55 -0.22 26 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.72 -0.23 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.89 -0.26 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.05 -0.29 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.28 -0.31 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.48 -0.35 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.94 -0.39 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.44 -0.39 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.94 -0.39 38 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.44 -0.39 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.04 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 -0.05 26 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 -0.07 26 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 -0.09 26 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.31 -0.12 26 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.41 -0.13 26 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.52 -0.16 26 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.64 -0.18 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.78 -0.21 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.93 -0.27 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.13 -0.22 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.27 -0.27 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.45 -0.30 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.65 -0.31 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.85 -0.33 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.28 -0.34 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.72 -0.36 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.17 -0.38 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.64 -0.38 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.02 28 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.04 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.05 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.06 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 -0.08 28 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 -0.09 28 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.45 -0.11 28 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 -0.14 28 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.67 -0.16 28 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.79 -0.17 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.93 -0.18 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.08 -0.20 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.23 -0.23 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.43 -0.21 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.61 -0.23 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.81 -0.23 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.00 -0.24 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.43 -0.24 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.84 -0.28 26 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.31 -0.26 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.75 -0.29 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.18 -0.04 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 -0.06 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 -0.07 28 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 -0.10 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 -0.12 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 -0.13 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 -0.14 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 -0.17 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.89 -0.17 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.02 -0.19 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.17 -0.20 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.34 -0.21 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.51 -0.22 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.69 -0.22 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.88 -0.23 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.07 -0.24 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.48 -0.24 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.91 -0.25 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.33 -0.27 26 0 0 0
TOTAL PUT 174 1,544 +137
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$ 22.62
30DEC25 13.00 C 0.00 0.00 0.00 9.64 -0.06 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 9.14 -0.06 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.64 -0.07 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.15 -0.06 73 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.65 -0.06 67 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.15 -0.06 60 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.65 -0.06 54 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.15 -0.06 47 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.65 -0.06 39 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.15 -0.06 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.65 -0.06 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.15 -0.06 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.65 -0.06 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.66 -0.06 23 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.68 -0.02 20 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 0.84 -0.05 20 0 26 0
30DEC25 23.00 C 0.29 0.29 0.29 0.29 -0.05 20 16 18 +11
30DEC25 24.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 48 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.19 -0.06 38 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.69 -0.06 30 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.19 -0.06 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.69 -0.07 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.20 -0.06 28 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.70 -0.06 23 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.21 -0.06 25 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.72 -0.07 24 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.24 -0.07 24 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.78 -0.07 24 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 1.92 -0.02 24 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 1.20 -0.05 24 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 0.68 -0.06 24 0 6 0
29JAN26 24.00 C 0.00 0.00 0.00 0.36 -0.04 24 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.17 -0.03 24 0 19 0
29JAN26 26.00 C 0.10 0.10 0.10 0.07 -0.02 24 3 16 +1
29JAN26 27.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 32 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.22 -0.07 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.73 -0.06 27 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.23 -0.07 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.74 -0.06 25 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.25 -0.06 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.76 -0.07 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.28 -0.07 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.82 -0.06 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.36 -0.07 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.93 -0.06 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.14 0.00 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.47 -0.04 25 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 0.96 -0.03 25 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.61 -0.02 26 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.35 -0.04 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 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 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.74 -0.06 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.25 -0.06 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.75 -0.06 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.26 -0.06 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.76 -0.07 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.27 -0.06 25 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.78 -0.06 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.29 -0.06 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.80 -0.06 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.32 -0.06 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.85 -0.06 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.38 -0.07 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.93 -0.07 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.50 -0.07 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.09 -0.07 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.34 -0.02 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.70 -0.02 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.19 -0.03 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.82 -0.03 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.55 -0.03 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.34 -0.03 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 7.77 -0.07 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.29 -0.06 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.80 -0.07 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.33 -0.06 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.86 -0.06 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.40 -0.07 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.96 -0.07 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.53 -0.07 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.12 -0.07 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.73 -0.07 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.36 -0.07 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.69 -0.07 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.12 -0.06 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.63 -0.07 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.24 -0.05 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.92 -0.05 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.67 -0.05 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.48 -0.04 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.39 -0.06 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.93 -0.07 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.48 -0.07 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.05 -0.07 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.62 -0.08 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.21 -0.08 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.82 -0.07 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.44 -0.07 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.07 -0.08 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.73 -0.08 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.10 -0.08 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.55 -0.07 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.07 -0.07 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.66 -0.06 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.32 -0.06 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.04 -0.05 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.80 -0.05 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.63 -0.04 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.48 -0.04 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.28 -0.07 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.88 -0.07 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.49 -0.07 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.11 -0.08 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.75 -0.07 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.41 -0.07 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.07 -0.08 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.47 -0.07 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.93 -0.07 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.45 -0.07 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.03 -0.07 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.67 -0.07 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.38 -0.06 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.13 -0.05 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.91 -0.05 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.73 -0.05 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.59 -0.04 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
TOTAL CALL 19 520 +12
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 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 35 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 0.00 0.00 0.00 0.03 -0.01 21 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.18 -0.02 20 0 34 0
30DEC25 23.00 P 0.00 0.00 0.00 0.65 -0.01 21 0 12 0
30DEC25 24.00 P 0.00 0.00 0.00 1.45 +0.02 23 0 37 0
30DEC25 25.00 P 0.00 0.00 0.00 2.38 +0.06 0 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 3.38 +0.06 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.38 +0.06 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.38 +0.06 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.38 +0.06 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.38 +0.06 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.38 +0.06 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.38 +0.06 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.38 +0.06 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.38 +0.06 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 0.02 -0.01 25 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 10 0
29JAN26 21.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.50 -0.03 24 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.99 -0.03 24 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.67 -0.01 25 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.47 +0.03 24 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 3.39 +0.04 24 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.38 +0.06 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.38 +0.06 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.38 +0.06 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.38 +0.06 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.38 +0.06 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.38 +0.06 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.38 +0.06 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.38 +0.06 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 27 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 0.00 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.18 0.00 25 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.72 -0.02 25 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 1.21 -0.02 25 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.85 -0.02 25 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.60 +0.03 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.46 +0.04 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.40 +0.06 26 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.38 +0.06 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.38 +0.06 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.38 +0.06 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.38 +0.06 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.38 +0.06 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.38 +0.06 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.38 +0.06 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 27 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 0.00 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.55 0.00 26 0 3 0
30MAR26 22.00 P 0.00 0.00 0.00 0.87 -0.05 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.40 -0.02 26 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.02 -0.02 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.73 +0.03 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.55 +0.04 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.44 +0.05 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.39 +0.05 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.38 +0.06 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.38 +0.06 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.38 +0.06 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.38 +0.06 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.38 +0.06 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.38 +0.06 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 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.59 -0.01 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.92 -0.01 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.34 0.00 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.85 0.00 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.45 0.00 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.13 +0.01 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.89 +0.02 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.71 +0.03 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.57 +0.03 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.47 +0.04 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.41 +0.05 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.38 +0.05 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.38 +0.06 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.38 +0.06 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.38 +0.06 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.68 -0.01 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.83 -0.01 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.18 -0.01 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.62 -0.01 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.13 -0.01 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.72 0.00 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.38 0.00 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.11 +0.02 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.89 +0.02 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.72 +0.02 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.59 +0.03 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.49 +0.04 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.42 +0.04 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.39 +0.06 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.38 +0.06 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.38 +0.06 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.39 -0.01 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.48 -0.02 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.60 -0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.72 -0.01 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.87 -0.01 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.02 -0.02 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.40 -0.01 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.84 -0.02 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.36 -0.01 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.94 0.00 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.58 0.00 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.29 0.00 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.05 +0.01 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.86 +0.02 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.70 +0.02 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.58 +0.03 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.49 +0.04 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.42 +0.04 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.39 +0.06 26 0 0 0
TOTAL PUT 0 469 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.89
30DEC25 3.50 C 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.20 -0.02 56 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.10 -0.02 51 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.00 -0.02 46 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.50 -0.01 23 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.40 -0.02 18 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.24 -0.02 25 0 25 0
30DEC25 4.80 C 0.00 0.00 0.00 0.18 -0.02 27 0 55 0
30DEC25 4.90 C 0.00 0.00 0.00 0.12 -0.02 26 0 34 0
30DEC25 5.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 213 0
30DEC25 5.25 C 0.00 0.00 0.00 0.03 0.00 29 0 66 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.91 -0.01 26 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.81 -0.02 22 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.72 0.00 27 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.63 0.00 27 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.37 -0.03 24 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.26 -0.02 27 0 75 0
29JAN26 4.90 C 0.00 0.00 0.00 0.20 -0.02 26 0 20 0
29JAN26 5.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 43 0
29JAN26 5.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 70 0
29JAN26 5.50 C 0.00 0.00 0.00 0.04 0.00 28 0 48 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 25 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 35 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.82 -0.01 18 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.73 -0.02 21 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.65 -0.01 24 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.56 -0.03 23 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.42 -0.02 25 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.36 -0.02 26 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.31 -0.03 27 0 15 0
26FEB26 4.90 C 0.00 0.00 0.00 0.26 -0.02 27 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.22 -0.02 28 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.13 -0.01 28 0 5 0
26FEB26 5.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.13 0.00 23 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.03 -0.01 20 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.94 -0.01 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.86 -0.01 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.77 -0.01 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.69 -0.01 26 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.61 -0.02 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.47 -0.02 26 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.41 -0.02 26 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.36 -0.02 27 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.31 -0.01 27 0 100 0
30MAR26 5.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 50 0
30MAR26 5.25 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.07 0.00 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 0.00 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 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.20 -0.01 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.11 -0.02 27 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.03 -0.02 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.95 -0.02 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.88 0.00 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.80 -0.02 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.73 -0.02 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.67 -0.01 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.61 -0.01 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.50 0.00 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.45 0.00 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.39 0.00 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.30 0.00 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.22 -0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 +0.01 29 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 0.00 29 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 29 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 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.23 -0.02 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.18 +0.01 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.09 -0.02 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.02 -0.01 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.94 -0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.87 -0.02 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.81 -0.01 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 0.00 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 -0.01 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.63 0.00 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.57 -0.02 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.53 -0.01 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.38 0.00 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 -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 0.00 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 0.04 -0.01 29 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.25 -0.02 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.18 -0.02 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.10 -0.02 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.03 -0.02 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.96 -0.02 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.89 -0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.83 -0.02 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 -0.02 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.68 -0.02 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.63 0.00 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.59 -0.01 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.54 -0.01 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 -0.01 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 -0.01 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
TOTAL CALL 0 1,523 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 67 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 56 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 25 0 151 0
30DEC25 4.60 P 0.00 0.00 0.00 0.03 0.00 28 0 135 0
30DEC25 4.70 P 0.00 0.00 0.00 0.06 +0.01 30 0 22 0
30DEC25 4.80 P 0.00 0.00 0.00 0.09 0.00 29 0 89 0
30DEC25 4.90 P 0.00 0.00 0.00 0.14 +0.01 30 0 159 0
30DEC25 5.00 P 0.00 0.00 0.00 0.19 0.00 28 0 53 0
30DEC25 5.25 P 0.00 0.00 0.00 0.39 +0.01 32 0 4 0
30DEC25 5.50 P 0.00 0.00 0.00 0.63 +0.02 40 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.88 +0.01 51 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 1.14 +0.05 66 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.38 +0.04 69 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.63 +0.04 78 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.87 +0.03 77 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.12 +0.03 85 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.37 +0.03 91 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.62 +0.03 97 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.87 +0.03 103 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.14 +0.05 127 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.38 +0.04 125 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 0.00 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 0.00 29 0 75 0
29JAN26 4.50 P 0.00 0.00 0.00 0.06 0.00 29 0 22 0
29JAN26 4.60 P 0.00 0.00 0.00 0.08 0.00 28 0 15 0
29JAN26 4.70 P 0.00 0.00 0.00 0.11 0.00 27 0 22 0
29JAN26 4.80 P 0.00 0.00 0.00 0.15 0.00 27 0 45 0
29JAN26 4.90 P 0.00 0.00 0.00 0.20 0.00 28 0 45 0
29JAN26 5.00 P 0.00 0.00 0.00 0.26 +0.01 28 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.43 0.00 28 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.65 +0.01 32 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.88 +0.01 34 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.14 +0.05 44 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.38 +0.04 47 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.63 +0.04 52 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.87 +0.03 52 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.12 +0.03 57 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.37 +0.03 62 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.62 +0.03 66 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 0.00 27 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 -0.01 27 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 0.00 28 0 12 0
26FEB26 4.40 P 0.00 0.00 0.00 0.07 0.00 29 0 30 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.12 0.00 28 0 5 0
26FEB26 4.70 P 0.00 0.00 0.00 0.16 +0.01 28 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.20 +0.01 28 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.24 0.00 27 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.30 0.00 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.47 0.00 29 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.67 +0.01 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.90 +0.01 33 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.14 +0.02 36 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.38 +0.04 39 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.63 +0.04 44 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.87 +0.03 44 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.12 +0.03 48 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.37 +0.03 52 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.62 +0.03 55 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 28 0 20 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 0.00 28 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 0.00 29 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 0.00 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 5 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 +0.01 28 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.20 +0.01 28 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.24 +0.01 28 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.29 +0.01 28 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.35 +0.01 29 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.51 +0.01 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.70 +0.01 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.91 +0.01 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.14 0.00 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.39 +0.01 36 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.63 +0.04 38 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.87 +0.03 39 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.12 +0.03 42 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.37 +0.03 46 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.64 0.00 55 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.87 +0.03 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.14 +0.05 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.38 +0.04 61 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 0.00 28 0 10 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.18 +0.01 29 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 +0.01 28 0 2 0
29JUN26 4.80 P 0.00 0.00 0.00 0.34 +0.01 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.44 +0.01 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.60 +0.01 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.78 +0.02 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.97 +0.01 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.18 +0.01 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.40 +0.01 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.64 0.00 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.87 +0.01 32 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.12 +0.03 34 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.37 +0.03 37 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.64 0.00 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.87 +0.03 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.14 +0.05 48 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.38 +0.04 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 0.00 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 +0.01 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 0.00 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 0.00 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 0.00 29 0 77 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 0.00 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.43 0.00 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 +0.01 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 0.00 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.11 0.00 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.32 +0.02 28 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.53 +0.02 28 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.75 +0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.97 +0.02 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.20 +0.02 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.43 +0.01 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.67 +0.02 28 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.91 +0.02 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.15 +0.02 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.39 +0.02 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 0.00 30 0 20 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 0.00 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 0.00 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 0.00 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 0.00 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 -0.01 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 0.00 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 0.00 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 0.00 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 0.00 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 0.00 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.17 0.00 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.37 +0.01 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.58 +0.01 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.79 +0.01 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.01 +0.02 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.23 +0.01 29 0 0 0
TOTAL PUT 0 2,351 0
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$ 33.58
30DEC25 8.00 C 0.00 0.00 0.00 25.59 +0.02 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 25.34 +0.02 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 25.19 +0.11 294 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 24.85 +0.02 200 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 24.61 +0.03 219 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 24.35 +0.02 189 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 24.10 +0.02 183 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 23.88 +0.05 228 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.67 -0.02 250 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 23.22 +0.14 261 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 22.60 +0.02 145 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 22.39 +0.31 285 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 21.58 0.00 0 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 21.10 -0.18 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.60 +0.02 0 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 20.10 +0.02 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.60 -0.21 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 19.11 +0.02 127 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.91 +0.21 223 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 18.11 +0.02 113 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.89 +0.30 204 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 17.44 +0.27 204 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 16.61 +0.01 86 0 1,264 0
30DEC25 17.50 C 0.00 0.00 0.00 16.27 -0.15 162 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 15.64 +0.04 118 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 15.39 +0.30 169 0 551 0
30DEC25 19.00 C 0.00 0.00 0.00 14.59 +0.03 0 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 14.17 -0.04 115 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 13.61 +0.02 0 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 12.62 +0.02 72 0 1,381 0
30DEC25 22.00 C 0.00 0.00 0.00 11.60 0.00 0 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 10.67 -0.03 82 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 9.62 +0.02 0 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 8.88 +0.01 93 0 1,042 0
30DEC25 26.00 C 7.90 7.90 7.90 7.64 +0.02 49 2 1,575 0
30DEC25 27.00 C 0.00 0.00 0.00 6.84 +0.20 70 0 1,142 0
30DEC25 28.00 C 0.00 0.00 0.00 5.74 +0.16 52 0 74 0
30DEC25 29.00 C 5.10 5.10 5.10 4.72 -0.03 42 3 22 0
30DEC25 30.00 C 0.00 0.00 0.00 3.82 -0.15 41 0 76 0
30DEC25 31.00 C 0.00 0.00 0.00 3.00 -0.09 42 0 175 0
30DEC25 32.00 C 2.28 2.28 2.28 2.24 -0.04 41 1 456 0
30DEC25 33.00 C 1.27 1.77 1.27 1.61 -0.06 40 25 810 -20
30DEC25 34.00 C 0.86 0.98 0.86 1.13 -0.06 41 52 2,559 -36
30DEC25 35.00 C 0.61 0.95 0.61 0.80 -0.01 42 176 1,161 +52
30DEC25 36.00 C 0.39 0.64 0.39 0.53 -0.04 43 157 2,136 +17
30DEC25 37.00 C 0.39 0.39 0.39 0.36 -0.03 44 1 586 +1
30DEC25 38.00 C 0.00 0.00 0.00 0.24 -0.03 45 0 627 0
30DEC25 39.00 C 0.17 0.17 0.17 0.15 -0.03 45 25 1,276 +25
30DEC25 40.00 C 0.13 0.13 0.13 0.10 -0.03 47 8 1,640 0
30DEC25 41.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 466 0
30DEC25 42.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 3,428 0
30DEC25 43.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 318 0
30DEC25 44.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 1,374 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 1,973 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 217 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 11.77 +0.14 64 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.71 -0.13 48 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.75 -0.23 49 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.88 +0.01 55 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 7.87 +0.15 48 0 1 0
29JAN26 27.00 C 0.00 0.00 0.00 7.01 -0.06 50 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.20 +0.31 51 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.12 +0.10 41 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.57 +0.01 48 0 18 0
29JAN26 31.00 C 4.10 4.10 4.10 3.70 -0.04 43 1 582 -1
29JAN26 32.00 C 0.00 0.00 0.00 3.08 -0.04 43 0 378 0
29JAN26 33.00 C 2.81 2.81 2.50 2.57 -0.03 44 5 2,259 0
29JAN26 34.00 C 2.15 2.15 2.15 2.08 -0.05 44 15 718 +15
29JAN26 35.00 C 1.68 1.82 1.68 1.70 +0.01 45 11 1,627 +4
29JAN26 36.00 C 1.43 1.50 1.42 1.39 -0.04 45 82 2,237 -20
29JAN26 37.00 C 1.13 1.23 1.13 1.15 -0.03 47 525 1,173 +441
29JAN26 38.00 C 0.91 0.98 0.91 0.92 -0.03 47 80 246 -15
29JAN26 39.00 C 0.73 0.78 0.73 0.74 -0.02 47 72 218 +63
29JAN26 40.00 C 0.68 0.68 0.60 0.61 0.00 48 530 5,559 +225
29JAN26 41.00 C 0.00 0.00 0.00 0.51 +0.02 49 0 156 0
29JAN26 42.00 C 0.46 0.46 0.46 0.42 +0.03 50 5 122 +5
29JAN26 43.00 C 0.00 0.00 0.00 0.35 +0.03 51 0 115 0
29JAN26 44.00 C 0.00 0.00 0.00 0.29 +0.04 52 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.24 +0.04 53 0 97 0
29JAN26 46.00 C 0.00 0.00 0.00 0.20 +0.04 53 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.17 +0.04 54 0 682 0
29JAN26 48.00 C 0.00 0.00 0.00 0.14 +0.03 55 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.12 +0.03 56 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.10 +0.03 56 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.07 +0.02 58 0 10 0
26FEB26 22.00 C 0.00 0.00 0.00 11.77 +0.06 45 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.71 -0.33 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.99 0.00 52 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.93 -0.24 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.98 -0.28 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.15 -0.18 43 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.41 +0.05 45 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 5.51 -0.12 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.74 -0.26 40 0 80 0
26FEB26 31.00 C 0.00 0.00 0.00 4.09 -0.26 41 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 3.65 -0.03 44 0 220 0
26FEB26 33.00 C 3.48 3.48 3.48 3.14 -0.02 44 1 582 0
26FEB26 34.00 C 0.00 0.00 0.00 2.69 -0.03 44 0 1,209 0
26FEB26 35.00 C 0.00 0.00 0.00 2.31 -0.02 45 0 482 0
26FEB26 36.00 C 0.00 0.00 0.00 1.97 -0.03 45 0 434 0
26FEB26 37.00 C 1.78 1.78 1.78 1.67 -0.05 46 15 73 +15
26FEB26 38.00 C 0.00 0.00 0.00 1.47 -0.01 47 0 65 0
26FEB26 39.00 C 0.00 0.00 0.00 1.25 -0.02 47 0 46 0
26FEB26 40.00 C 0.00 0.00 0.00 1.06 -0.03 48 0 73 0
26FEB26 41.00 C 0.00 0.00 0.00 0.92 -0.01 49 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.80 0.00 49 0 113 0
26FEB26 43.00 C 0.00 0.00 0.00 0.69 +0.01 50 0 15 0
26FEB26 44.00 C 0.00 0.00 0.00 0.60 +0.01 51 0 99 0
26FEB26 45.00 C 0.00 0.00 0.00 0.52 +0.01 51 0 20 0
26FEB26 46.00 C 0.00 0.00 0.00 0.46 +0.02 52 0 37 0
30MAR26 8.00 C 0.00 0.00 0.00 25.66 +0.02 90 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 25.44 +0.05 110 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 25.19 +0.05 106 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.89 -0.07 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.75 -0.20 118 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.73 +0.32 147 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.17 -0.23 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.88 -0.03 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.68 -0.01 78 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.22 -0.06 94 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.77 -0.14 101 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.39 +0.24 113 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.69 +0.07 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.20 -0.09 56 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.70 -0.26 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.15 -0.40 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.63 -0.20 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.34 +0.16 83 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.91 +0.07 86 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.17 -0.01 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.89 +0.30 78 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.44 -0.07 79 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.90 -0.06 72 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.27 -0.15 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.71 -0.04 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 15.42 -0.15 65 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.76 -0.09 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.17 -0.19 0 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 13.77 -0.35 0 0 297 0
30MAR26 21.00 C 0.00 0.00 0.00 12.97 +0.04 55 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 11.85 -0.38 40 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 11.11 -0.01 51 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 10.02 -0.06 43 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 9.10 -0.10 41 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 8.44 +0.08 47 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 7.50 -0.05 43 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 6.82 -0.11 45 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.00 -0.17 43 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 5.42 -0.27 45 0 158 0
30MAR26 31.00 C 0.00 0.00 0.00 4.85 -0.22 45 0 82 0
30MAR26 32.00 C 0.00 0.00 0.00 4.32 -0.02 46 0 55 0
30MAR26 33.00 C 0.00 0.00 0.00 3.84 -0.02 46 0 490 0
30MAR26 34.00 C 0.00 0.00 0.00 3.36 -0.06 46 0 286 0
30MAR26 35.00 C 0.00 0.00 0.00 2.97 -0.06 46 0 55 0
30MAR26 36.00 C 0.00 0.00 0.00 2.63 -0.06 47 0 5,255 0
30MAR26 37.00 C 0.00 0.00 0.00 2.34 -0.06 47 0 67 0
30MAR26 38.00 C 0.00 0.00 0.00 2.09 -0.03 48 0 281 0
30MAR26 39.00 C 1.88 1.88 1.88 1.84 -0.03 48 90 511 -61
30MAR26 40.00 C 0.00 0.00 0.00 1.63 -0.05 49 0 3,474 0
30MAR26 41.00 C 0.00 0.00 0.00 1.47 -0.03 50 0 59 0
30MAR26 42.00 C 0.00 0.00 0.00 1.31 -0.03 50 0 835 0
30MAR26 43.00 C 0.00 0.00 0.00 1.17 -0.02 51 0 230 0
30MAR26 44.00 C 1.09 1.09 1.09 1.05 -0.01 51 25 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.93 -0.01 52 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 0.85 +0.01 52 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.77 +0.02 53 0 22 0
30MAR26 48.00 C 0.67 0.67 0.67 0.69 +0.02 53 25 55 +25
30MAR26 49.00 C 0.00 0.00 0.00 0.63 +0.03 54 0 1,614 0
30MAR26 50.00 C 0.00 0.00 0.00 0.57 +0.03 54 0 2,585 0
30MAR26 52.50 C 0.48 0.48 0.48 0.46 +0.04 56 15 262 -15
29JUN26 17.50 C 0.00 0.00 0.00 16.44 -0.08 43 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 16.02 -0.09 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.67 +0.06 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.02 -0.14 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.76 -0.07 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.30 -0.06 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.20 -0.31 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.51 -0.09 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.48 -0.12 44 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.84 -0.06 48 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 10.01 -0.10 46 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 9.17 -0.31 45 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 8.55 -0.19 46 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 7.88 -0.22 46 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.29 +0.13 46 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 6.78 -0.10 47 0 165 0
29JUN26 31.00 C 0.00 0.00 0.00 6.12 -0.07 46 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 5.64 -0.03 46 0 114 0
29JUN26 33.00 C 0.00 0.00 0.00 5.19 -0.02 47 0 300 0
29JUN26 34.00 C 0.00 0.00 0.00 4.77 -0.02 47 0 38 0
29JUN26 35.00 C 0.00 0.00 0.00 4.41 +0.01 48 0 56 0
29JUN26 36.00 C 0.00 0.00 0.00 4.03 -0.02 48 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 3.71 -0.02 48 0 186 0
29JUN26 38.00 C 0.00 0.00 0.00 3.45 -0.01 49 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 3.16 -0.01 49 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.92 +0.01 49 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.74 +0.08 50 0 172 0
29JUN26 42.00 C 0.00 0.00 0.00 2.54 +0.10 50 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 2.35 +0.11 50 0 51 0
29JUN26 44.00 C 0.00 0.00 0.00 2.19 +0.14 51 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 2.03 +0.15 51 0 84 0
29JUN26 46.00 C 0.00 0.00 0.00 1.90 +0.17 52 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.78 +0.20 52 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.67 +0.21 53 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.61 +0.27 54 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 1.51 +0.28 54 0 27 0
29JUN26 52.50 C 0.00 0.00 0.00 1.28 +0.28 55 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 13.07 -0.12 49 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.37 +0.12 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.55 +0.05 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.89 +0.11 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.15 -0.11 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.57 0.00 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.76 +0.10 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.22 +0.12 46 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.70 -0.30 47 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 7.25 -0.03 47 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 6.79 -0.05 48 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 6.33 -0.03 48 0 46 0
29SEP26 34.00 C 5.95 5.95 5.95 5.92 -0.02 48 10 52 0
29SEP26 35.00 C 0.00 0.00 0.00 5.54 -0.02 48 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 5.18 -0.03 48 0 662 0
29SEP26 37.00 C 0.00 0.00 0.00 4.92 +0.04 49 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 4.56 -0.03 49 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 4.29 -0.07 49 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 4.04 -0.04 49 0 1,142 0
29SEP26 41.00 C 0.00 0.00 0.00 3.80 -0.05 50 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 3.59 -0.03 50 0 301 0
29SEP26 43.00 C 0.00 0.00 0.00 3.38 -0.04 50 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 3.21 -0.02 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.02 -0.02 51 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.87 0.00 51 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 2.72 0.00 52 0 2 0
29SEP26 48.00 C 2.58 2.68 2.58 2.58 0.00 52 17 27 -6
29SEP26 49.00 C 2.65 2.65 2.65 2.45 -0.05 52 2 2 +2
29SEP26 50.00 C 2.52 2.52 2.36 2.32 -0.05 52 19 677 +14
29SEP26 52.50 C 0.00 0.00 0.00 2.03 0.00 53 0 62 0
30DEC26 22.00 C 0.00 0.00 0.00 13.69 -0.02 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.97 +0.09 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.23 +0.02 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.54 -0.11 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.01 +0.05 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.31 +0.03 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.67 -0.12 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.18 -0.01 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.64 -0.04 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.22 +0.11 48 0 55 0
30DEC26 32.00 C 0.00 0.00 0.00 7.70 -0.05 48 0 66 0
30DEC26 33.00 C 0.00 0.00 0.00 7.28 -0.04 48 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 6.89 -0.04 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.48 -0.03 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.14 -0.02 48 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.81 -0.03 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.57 +0.04 49 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 5.22 -0.03 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.01 +0.03 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.77 +0.04 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.54 -0.04 50 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 4.33 - 50 0 0 -
TOTAL CALL 1,995 81,063 +730
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 230 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 221 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 204 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 196 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 188 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 181 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 174 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 168 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 161 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 155 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 149 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 144 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 138 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 133 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 128 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 123 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 731 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,481 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,149 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 1,841 0
30DEC25 27.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 1,515 0
30DEC25 28.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 1,927 0
30DEC25 29.00 P 0.15 0.15 0.15 0.10 -0.03 43 10 1,361 0
30DEC25 30.00 P 0.22 0.22 0.22 0.20 -0.04 42 38 2,089 -38
30DEC25 31.00 P 0.44 0.44 0.31 0.38 -0.04 42 98 1,115 +61
30DEC25 32.00 P 0.80 0.80 0.55 0.65 -0.03 42 194 1,775 +23
30DEC25 33.00 P 1.09 1.37 0.88 1.02 -0.03 42 151 1,852 -2
30DEC25 34.00 P 1.79 1.80 1.38 1.55 -0.03 42 57 1,292 +13
30DEC25 35.00 P 2.26 2.26 2.26 2.19 -0.05 43 1 1,185 -1
30DEC25 36.00 P 2.75 2.90 2.75 2.99 +0.07 46 187 1,961 -64
30DEC25 37.00 P 0.00 0.00 0.00 3.65 -0.25 40 0 1,454 0
30DEC25 38.00 P 4.95 4.95 4.70 4.63 +0.03 46 32 713 -32
30DEC25 39.00 P 0.00 0.00 0.00 5.52 -0.05 45 0 195 0
30DEC25 40.00 P 0.00 0.00 0.00 6.55 +0.04 53 0 143 0
30DEC25 41.00 P 0.00 0.00 0.00 7.48 -0.23 52 0 335 0
30DEC25 42.00 P 0.00 0.00 0.00 8.46 -0.04 54 0 887 0
30DEC25 43.00 P 0.00 0.00 0.00 9.47 -0.21 60 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.42 -0.18 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.48 -0.23 70 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.44 -0.19 67 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.50 -0.07 82 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 14.42 -0.03 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.42 -0.08 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 16.42 -0.16 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.21 -0.01 125 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.49 -0.12 109 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 0.00 46 0 27 0
29JAN26 24.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.06 0.00 44 0 251 0
29JAN26 26.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 785 0
29JAN26 27.00 P 0.00 0.00 0.00 0.20 +0.01 44 0 724 0
29JAN26 28.00 P 0.38 0.38 0.37 0.33 +0.01 44 23 771 +8
29JAN26 29.00 P 0.56 0.56 0.56 0.52 +0.01 45 2 642 +2
29JAN26 30.00 P 0.90 0.90 0.70 0.75 -0.01 44 111 1,623 +51
29JAN26 31.00 P 1.19 1.19 0.94 1.02 -0.02 44 158 2,029 +73
29JAN26 32.00 P 1.60 1.60 1.31 1.41 0.00 44 34 1,215 0
29JAN26 33.00 P 1.82 1.83 1.81 1.87 -0.01 44 61 713 0
29JAN26 34.00 P 2.67 2.67 2.53 2.41 -0.01 45 40 468 0
29JAN26 35.00 P 0.00 0.00 0.00 3.03 -0.01 46 0 806 0
29JAN26 36.00 P 0.00 0.00 0.00 3.71 -0.02 46 0 185 0
29JAN26 37.00 P 0.00 0.00 0.00 4.45 -0.02 47 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 5.25 -0.01 48 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 6.14 +0.25 50 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 6.96 +0.18 50 0 105 0
29JAN26 41.00 P 0.00 0.00 0.00 7.80 +0.09 49 0 155 0
29JAN26 42.00 P 0.00 0.00 0.00 8.82 +0.16 54 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 9.90 +0.22 60 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 10.71 -0.13 57 0 120 0
29JAN26 45.00 P 0.00 0.00 0.00 11.53 -0.32 51 0 75 0
29JAN26 46.00 P 0.00 0.00 0.00 12.63 0.00 60 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 13.50 -0.10 55 0 15 0
29JAN26 48.00 P 0.00 0.00 0.00 14.48 -0.10 56 0 60 0
29JAN26 49.00 P 0.00 0.00 0.00 15.60 +0.07 67 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.52 -0.06 65 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 19.22 0.00 83 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.07 -0.04 40 0 125 0
26FEB26 25.00 P 0.00 0.00 0.00 0.13 -0.05 41 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.22 -0.07 41 0 205 0
26FEB26 27.00 P 0.43 0.46 0.43 0.36 -0.07 42 40 445 -15
26FEB26 28.00 P 0.61 0.61 0.61 0.55 -0.07 42 45 282 +30
26FEB26 29.00 P 0.95 0.95 0.81 0.80 -0.05 43 59 908 -5
26FEB26 30.00 P 1.10 1.12 1.10 1.11 0.00 43 40 1,300 0
26FEB26 31.00 P 1.54 1.54 1.54 1.48 +0.01 44 25 2,904 0
26FEB26 32.00 P 1.97 1.97 1.77 1.89 0.00 44 21 1,813 -20
26FEB26 33.00 P 2.45 2.46 2.31 2.37 0.00 44 60 1,229 -60
26FEB26 34.00 P 2.86 2.92 2.86 2.94 +0.03 45 40 385 0
26FEB26 35.00 P 0.00 0.00 0.00 3.55 +0.01 46 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 4.22 +0.03 46 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 4.77 -0.20 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.84 +0.32 50 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 6.65 +0.34 51 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 7.35 +0.09 49 0 2 0
26FEB26 41.00 P 0.00 0.00 0.00 8.23 +0.31 51 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.23 +0.43 54 0 45 0
26FEB26 43.00 P 0.00 0.00 0.00 9.99 +0.16 52 0 75 0
26FEB26 44.00 P 0.00 0.00 0.00 10.90 +0.06 53 0 75 0
26FEB26 45.00 P 0.00 0.00 0.00 11.60 -0.25 46 0 60 0
26FEB26 46.00 P 0.00 0.00 0.00 12.67 +0.04 51 0 60 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 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 93 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 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 84 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 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 75 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 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 64 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 57 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 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 47 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 63 0
30MAR26 19.50 P 0.10 0.10 0.10 0.03 -0.01 45 3 544 +3
30MAR26 20.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 349 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 -0.02 45 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.17 -0.03 44 0 439 0
30MAR26 24.00 P 0.00 0.00 0.00 0.26 -0.04 45 0 290 0
30MAR26 25.00 P 0.49 0.49 0.43 0.38 -0.05 45 75 288 +15
30MAR26 26.00 P 0.60 0.60 0.60 0.55 -0.04 45 15 483 +15
30MAR26 27.00 P 0.84 0.84 0.76 0.76 -0.02 45 53 219 +27
30MAR26 28.00 P 0.00 0.00 0.00 1.00 -0.02 45 0 188 0
30MAR26 29.00 P 0.00 0.00 0.00 1.29 -0.01 46 0 844 0
30MAR26 30.00 P 1.80 1.80 1.54 1.62 -0.02 45 16 1,867 0
30MAR26 31.00 P 2.02 2.02 2.02 2.02 -0.01 46 1 307 0
30MAR26 32.00 P 0.00 0.00 0.00 2.48 -0.01 46 0 1,630 0
30MAR26 33.00 P 0.00 0.00 0.00 2.98 -0.02 46 0 618 0
30MAR26 34.00 P 0.00 0.00 0.00 3.55 -0.01 47 0 236 0
30MAR26 35.00 P 0.00 0.00 0.00 4.16 0.00 47 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 4.81 -0.02 48 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 5.51 0.00 48 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.32 +0.19 50 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 7.18 +0.07 52 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 7.78 +0.01 49 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 8.82 +0.35 53 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 9.70 +0.08 55 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.19 -0.34 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.42 +0.21 56 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.26 +0.11 56 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 13.17 +0.33 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.76 0.00 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.78 +0.16 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.96 +0.43 59 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.85 +0.27 58 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.32 +0.10 62 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 0.09 +0.01 45 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 +0.01 45 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.21 +0.01 45 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.30 +0.01 45 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.43 +0.01 46 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.59 +0.02 46 0 450 0
29JUN26 24.00 P 0.00 0.00 0.00 0.77 +0.02 46 0 78 0
29JUN26 25.00 P 0.00 0.00 0.00 0.98 0.00 46 0 114 0
29JUN26 26.00 P 1.24 1.24 1.21 1.22 0.00 46 18 169 -4
29JUN26 27.00 P 0.00 0.00 0.00 1.49 -0.02 46 0 551 0
29JUN26 28.00 P 1.95 1.95 1.79 1.82 -0.01 46 9 418 +4
29JUN26 29.00 P 0.00 0.00 0.00 2.20 0.00 46 0 1,166 0
29JUN26 30.00 P 0.00 0.00 0.00 2.59 -0.02 46 0 672 0
29JUN26 31.00 P 0.00 0.00 0.00 3.06 0.00 46 0 753 0
29JUN26 32.00 P 0.00 0.00 0.00 3.55 -0.01 46 0 520 0
29JUN26 33.00 P 0.00 0.00 0.00 4.09 0.00 47 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 4.66 -0.01 47 0 586 0
29JUN26 35.00 P 0.00 0.00 0.00 5.26 +0.02 47 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 6.07 +0.28 49 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 6.60 +0.01 48 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 7.45 +0.25 50 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.15 +0.27 50 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 8.92 +0.19 50 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 9.65 +0.23 50 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 10.52 +0.28 52 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.39 +0.09 53 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 12.05 +0.13 51 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 12.67 0.00 49 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 13.61 -0.02 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.63 +0.05 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.46 +0.15 52 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.37 +0.18 53 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 17.20 +0.08 52 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 19.48 -0.11 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.86 -0.01 47 0 68 0
29SEP26 23.00 P 0.00 0.00 0.00 1.08 +0.01 47 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.30 0.00 47 0 118 0
29SEP26 25.00 P 0.00 0.00 0.00 1.57 -0.01 47 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.87 -0.01 47 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.22 0.00 47 0 227 0
29SEP26 28.00 P 0.00 0.00 0.00 2.58 -0.03 47 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.14 +0.12 48 0 68 0
29SEP26 30.00 P 3.60 3.60 3.60 3.46 0.00 47 2 208 0
29SEP26 31.00 P 0.00 0.00 0.00 3.94 0.00 47 0 180 0
29SEP26 32.00 P 0.00 0.00 0.00 4.46 0.00 47 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 5.01 +0.01 48 0 176 0
29SEP26 34.00 P 0.00 0.00 0.00 5.57 -0.01 48 0 71 0
29SEP26 35.00 P 0.00 0.00 0.00 6.19 -0.01 48 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 6.76 -0.21 48 0 244 0
29SEP26 37.00 P 0.00 0.00 0.00 7.61 +0.19 49 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 8.13 +0.04 48 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 8.98 0.00 50 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 9.69 +0.12 50 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.31 +0.01 49 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 11.16 -0.16 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.14 +0.29 52 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 12.59 -0.05 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.71 -0.02 52 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 14.36 -0.19 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.04 -0.22 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.19 +0.19 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.85 -0.35 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.84 -0.18 52 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 19.86 +0.27 50 0 5 0
30DEC26 22.00 P 1.19 1.23 1.19 1.26 -0.02 48 10 12 +10
30DEC26 23.00 P 0.00 0.00 0.00 1.53 +0.02 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.80 +0.01 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.05 -0.04 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.39 -0.05 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.76 -0.04 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.17 -0.03 47 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 3.61 -0.13 47 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 4.08 -0.03 47 0 50 0
30DEC26 31.00 P 0.00 0.00 0.00 4.58 -0.01 47 0 41 0
30DEC26 32.00 P 0.00 0.00 0.00 5.11 -0.03 47 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 5.69 +0.03 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.25 -0.05 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.87 -0.01 48 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 7.53 +0.03 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.24 +0.02 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.93 +0.05 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.61 -0.01 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.33 -0.13 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.07 -0.09 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.80 -0.07 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.60 - 50 0 0 -
TOTAL PUT 1,729 107,625 +94
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.70
30DEC25 2.70 C 0.000 0.000 0.000 3.005 -0.010 105 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.905 -0.010 94 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.805 -0.010 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.705 -0.039 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.605 -0.011 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.506 -0.010 85 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.401 -0.015 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.309 -0.007 94 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.206 -0.010 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.106 -0.011 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.006 -0.011 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.904 -0.013 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.807 -0.010 54 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.707 -0.010 45 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.607 -0.010 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.507 -0.011 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.407 -0.011 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.308 -0.010 39 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.208 -0.010 34 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.108 -0.010 26 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.002 -0.017 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.908 -0.011 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.809 -0.010 25 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 0.709 -0.032 21 0 0 0
30DEC25 5.25 C 0.395 0.395 0.395 0.466 -0.015 22 30 34 +24
30DEC25 5.50 C 0.166 0.166 0.166 0.243 -0.019 20 30 105 +20
30DEC25 5.75 C 0.046 0.087 0.046 0.097 -0.009 21 46 362 +1
30DEC25 6.00 C 0.017 0.026 0.017 0.027 -0.003 22 886 753 -736
30DEC25 6.25 C 0.007 0.009 0.007 0.006 0.000 22 53 322 -23
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 431 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 187 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 121 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 49 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 62 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 1.916 -0.011 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.817 -0.010 32 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.717 -0.011 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.618 -0.010 30 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.510 -0.019 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.419 -0.010 27 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.319 -0.011 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.220 -0.010 24 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.121 -0.010 24 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.022 -0.010 23 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.924 +0.005 23 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.827 +0.008 22 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.736 -0.028 24 0 0 0
29JAN26 5.25 C 0.467 0.467 0.451 0.496 -0.022 19 60 80 +30
29JAN26 5.50 C 0.282 0.282 0.282 0.314 -0.009 21 64 64 +64
29JAN26 5.75 C 0.111 0.147 0.111 0.178 -0.002 22 1,097 1,239 +695
29JAN26 6.00 C 0.058 0.085 0.058 0.089 -0.001 22 60 164 +20
29JAN26 6.25 C 0.040 0.040 0.040 0.040 -0.001 23 30 85 0
29JAN26 6.50 C 0.000 0.000 0.000 0.016 0.000 23 0 140 0
29JAN26 6.75 C 0.000 0.000 0.000 0.006 0.000 23 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.002 0.000 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 28 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.628 -0.010 25 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.529 -0.010 25 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.419 -0.040 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.331 -0.010 23 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.232 -0.010 22 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.138 +0.007 25 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.039 -0.012 23 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.927 -0.047 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.839 -0.001 18 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.736 -0.028 14 0 0 0
26FEB26 5.25 C 0.502 0.502 0.502 0.532 -0.021 20 30 100 +30
26FEB26 5.50 C 0.283 0.283 0.283 0.359 -0.010 21 30 110 0
26FEB26 5.75 C 0.205 0.205 0.205 0.225 -0.005 21 30 166 -30
26FEB26 6.00 C 0.108 0.123 0.108 0.131 -0.003 22 50 173 +35
26FEB26 6.25 C 0.053 0.053 0.053 0.073 +0.003 22 10 73 +10
26FEB26 6.50 C 0.000 0.000 0.000 0.037 +0.003 22 0 55 0
26FEB26 6.75 C 0.023 0.023 0.023 0.017 +0.002 22 15 15 +15
26FEB26 7.00 C 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.003 0.000 22 0 1 0
26FEB26 7.50 C 0.000 0.000 0.000 0.002 +0.001 24 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 29 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.729 -0.015 40 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.605 -0.015 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.522 -0.053 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.431 -0.011 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.309 -0.007 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.233 -0.045 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.127 -0.018 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.006 -0.048 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.916 -0.011 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.817 -0.010 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.741 +0.010 29 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.640 +0.002 24 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.529 -0.010 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.419 -0.040 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.345 +0.004 22 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.248 -0.030 22 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.147 -0.049 19 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.039 -0.059 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.938 -0.042 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.851 -0.057 15 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.767 -0.003 18 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.573 -0.022 20 0 192 0
30MAR26 5.50 C 0.359 0.359 0.359 0.408 -0.012 21 30 194 +28
30MAR26 5.75 C 0.239 0.256 0.239 0.277 -0.006 22 42 329 +40
30MAR26 6.00 C 0.000 0.000 0.000 0.178 -0.003 22 0 180 0
30MAR26 6.25 C 0.088 0.088 0.088 0.113 +0.005 22 6 63 +6
30MAR26 6.50 C 0.070 0.070 0.070 0.067 +0.006 22 6 31 +1
30MAR26 6.75 C 0.045 0.045 0.045 0.037 +0.005 22 33 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.020 +0.003 22 0 55 0
30MAR26 7.25 C 0.000 0.000 0.000 0.010 +0.002 22 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.005 +0.001 22 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 +0.001 23 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 31 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.916 -0.032 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.817 -0.026 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.741 -0.059 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.640 -0.029 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.535 -0.024 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.444 -0.032 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.354 -0.025 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.266 -0.021 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.179 -0.024 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.095 -0.005 17 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.013 -0.015 18 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.934 -0.004 19 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.858 -0.002 20 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.682 -0.020 21 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.530 -0.023 22 140 250 +140
29JUN26 5.75 C 0.000 0.000 0.000 0.402 -0.010 22 140 388 +59
29JUN26 6.00 C 0.000 0.000 0.000 0.298 +0.003 22 0 338 0
29JUN26 6.25 C 0.000 0.000 0.000 0.216 +0.004 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.153 -0.002 22 0 1 0
29JUN26 6.75 C 0.099 0.099 0.099 0.107 -0.001 22 15 15 +15
29JUN26 7.00 C 0.000 0.000 0.000 0.077 +0.004 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.052 +0.004 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.034 +0.003 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.022 +0.002 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.014 +0.001 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.009 +0.001 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 +0.001 23 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.917 -0.059 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.819 -0.062 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.741 -0.059 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.640 -0.041 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.540 -0.041 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.450 -0.063 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.361 -0.069 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.274 -0.024 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.189 -0.026 15 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.106 -0.028 17 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.027 -0.029 19 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.949 -0.014 19 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.876 -0.033 20 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.706 -0.036 21 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.559 -0.044 21 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.435 -0.042 21 0 22 0
29SEP26 6.00 C 0.000 0.000 0.000 0.333 -0.027 22 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.259 -0.021 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.198 -0.012 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.146 -0.010 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.106 -0.009 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.077 -0.006 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.054 -0.006 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.038 -0.004 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.026 -0.004 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.018 -0.003 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.013 -0.002 22 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.009 -0.001 22 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 -0.001 22 0 17 0
30DEC26 4.10 C 0.000 0.000 0.000 1.641 -0.059 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.552 -0.056 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.466 -0.052 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.381 -0.049 14 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.299 -0.037 18 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.218 -0.049 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.143 -0.021 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.067 -0.010 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.997 -0.012 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.929 -0.025 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.773 -0.009 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.636 -0.009 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.519 -0.008 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.420 -0.012 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.337 -0.015 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.267 -0.014 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.215 -0.008 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.173 -0.007 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.137 -0.004 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.105 -0.003 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.080 -0.003 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.062 -0.003 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.047 -0.002 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.035 -0.002 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.027 -0.001 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.020 -0.001 23 0 0 0
TOTAL CALL 2,933 10,504 +444
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 117 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 111 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 106 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 101 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 96 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 92 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 87 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 83 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 79 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 75 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 71 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 66 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 62 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 59 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 55 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 51 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 44 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 37 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 34 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 0.016 0.019 0.011 0.007 +0.001 22 6 322 -4
30DEC25 5.50 P 0.071 0.078 0.062 0.042 +0.006 22 27 615 +21
30DEC25 5.75 P 0.203 0.223 0.161 0.146 +0.015 23 58 406 -41
30DEC25 6.00 P 0.000 0.000 0.000 0.330 +0.017 25 0 270 0
30DEC25 6.25 P 0.000 0.000 0.000 0.551 -0.006 22 0 18 0
30DEC25 6.50 P 0.000 0.000 0.000 0.824 +0.010 44 0 31 -9
30DEC25 6.75 P 0.000 0.000 0.000 1.067 +0.027 49 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.339 +0.018 67 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.597 +0.011 79 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.854 +0.060 89 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.112 +0.044 100 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.313 -0.015 82 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.605 +0.034 112 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.856 +0.035 119 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.090 +0.050 117 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.355 +0.033 130 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.565 +0.025 111 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 35 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 0.004 +0.001 23 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.007 +0.001 23 0 86 0
29JAN26 5.00 P 0.016 0.016 0.016 0.012 +0.002 23 8 574 +8
29JAN26 5.25 P 0.037 0.049 0.037 0.040 +0.007 23 82 116 0
29JAN26 5.50 P 0.107 0.108 0.107 0.103 +0.012 23 536 563 -88
29JAN26 5.75 P 0.000 0.000 0.000 0.217 +0.011 23 0 310 0
29JAN26 6.00 P 0.412 0.425 0.412 0.381 +0.024 24 60 122 0
29JAN26 6.25 P 0.000 0.000 0.000 0.590 +0.024 26 0 112 0
29JAN26 6.50 P 0.000 0.000 0.000 0.824 +0.008 30 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.082 +0.011 38 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.339 +0.010 45 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.597 +0.011 52 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.854 +0.010 59 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.112 +0.032 66 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.363 +0.032 71 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.605 +0.034 73 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.863 +0.032 80 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.111 +0.029 83 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.355 +0.029 86 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.613 +0.037 92 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 0.002 +0.001 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.006 +0.001 22 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.010 +0.002 22 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.016 +0.003 22 0 30 0
26FEB26 5.00 P 0.000 0.000 0.000 0.025 +0.005 22 0 50 0
26FEB26 5.25 P 0.066 0.074 0.066 0.065 +0.011 22 41 139 +1
26FEB26 5.50 P 0.170 0.176 0.170 0.139 +0.019 23 3 215 +1
26FEB26 5.75 P 0.290 0.290 0.290 0.255 +0.023 23 10 77 +10
26FEB26 6.00 P 0.000 0.000 0.000 0.414 +0.028 23 0 59 0
26FEB26 6.25 P 0.000 0.000 0.000 0.610 +0.033 25 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.836 +0.020 27 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.082 +0.011 31 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.339 +0.010 37 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.597 +0.011 43 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.854 +0.010 49 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.112 +0.032 54 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.363 +0.032 58 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.605 +0.029 60 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.863 +0.032 66 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.111 +0.029 69 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.357 +0.031 71 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.613 +0.037 76 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 0.002 +0.001 22 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.004 +0.001 23 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.006 +0.002 22 0 98 0
30MAR26 4.60 P 0.000 0.000 0.000 0.010 +0.003 23 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.015 +0.004 22 0 1,067 0
30MAR26 4.80 P 0.000 0.000 0.000 0.022 +0.005 22 0 383 0
30MAR26 4.90 P 0.000 0.000 0.000 0.031 +0.006 22 0 319 0
30MAR26 5.00 P 0.000 0.000 0.000 0.045 +0.010 22 0 170 0
30MAR26 5.25 P 0.000 0.000 0.000 0.095 +0.016 22 0 463 0
30MAR26 5.50 P 0.203 0.203 0.203 0.177 +0.025 23 6 287 0
30MAR26 5.75 P 0.000 0.000 0.000 0.295 +0.032 23 0 99 0
30MAR26 6.00 P 0.000 0.000 0.000 0.448 +0.029 23 0 35 0
30MAR26 6.25 P 0.000 0.000 0.000 0.636 +0.036 24 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.851 +0.035 25 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.087 +0.016 28 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.339 +0.010 32 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.597 +0.011 38 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.854 +0.010 42 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.112 +0.029 47 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.363 +0.032 51 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.605 +0.029 52 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.863 +0.029 57 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.112 +0.030 60 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.357 +0.031 62 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.613 +0.030 65 0 0 0
29JUN26 3.80 P 0.004 0.004 0.004 0.002 0.000 23 30 104 +30
29JUN26 3.90 P 0.000 0.000 0.000 0.003 0.000 23 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.005 +0.001 23 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.010 +0.001 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.015 +0.002 23 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.021 +0.003 23 0 33 0
29JUN26 4.50 P 0.029 0.029 0.029 0.028 +0.004 23 11 35 +11
29JUN26 4.60 P 0.000 0.000 0.000 0.037 +0.004 23 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.049 +0.005 23 0 40 0
29JUN26 4.80 P 0.000 0.000 0.000 0.064 +0.009 23 0 42 0
29JUN26 4.90 P 0.000 0.000 0.000 0.080 +0.010 23 0 138 0
29JUN26 5.00 P 0.097 0.097 0.096 0.101 +0.011 23 75 205 +75
29JUN26 5.25 P 0.170 0.170 0.158 0.171 +0.019 23 113 176 +113
29JUN26 5.50 P 0.000 0.000 0.000 0.264 +0.020 23 100 351 +60
29JUN26 5.75 P 0.000 0.000 0.000 0.386 +0.026 23 100 354 +60
29JUN26 6.00 P 0.000 0.000 0.000 0.535 +0.028 24 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.708 +0.020 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.903 +0.044 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.110 +0.006 25 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.351 +0.022 27 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.598 +0.012 30 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.854 +0.010 34 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.112 +0.029 37 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.369 +0.038 41 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.615 +0.039 43 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.864 +0.030 45 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.116 +0.034 48 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.367 +0.041 50 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.615 +0.032 52 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.008 -0.001 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.011 -0.001 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.015 -0.002 22 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.021 -0.002 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.028 0.000 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.038 +0.001 22 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.046 -0.002 22 0 2 0
29SEP26 4.50 P 0.000 0.000 0.000 0.058 -0.003 22 0 4 0
29SEP26 4.60 P 0.067 0.067 0.067 0.073 -0.004 22 11 128 +11
29SEP26 4.70 P 0.000 0.000 0.000 0.090 -0.004 22 0 66 0
29SEP26 4.80 P 0.000 0.000 0.000 0.111 -0.004 22 0 31 0
29SEP26 4.90 P 0.000 0.000 0.000 0.134 -0.004 22 0 15 0
29SEP26 5.00 P 0.000 0.000 0.000 0.161 -0.005 22 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.253 +0.006 22 0 36 0
29SEP26 5.50 P 0.357 0.357 0.357 0.358 +0.009 22 1 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.497 +0.025 23 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.651 +0.035 23 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.824 +0.028 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.015 +0.030 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.220 +0.032 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.437 +0.015 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.664 +0.069 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.897 +0.025 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.132 +0.049 29 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.370 +0.039 30 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.615 +0.039 32 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.864 +0.030 34 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.116 +0.034 36 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.367 +0.041 38 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.615 +0.032 40 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.042 +0.002 23 0 3 0
30DEC26 4.20 P 0.000 0.000 0.000 0.053 +0.003 23 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.063 +0.001 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.076 0.000 23 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.094 +0.001 23 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.112 +0.001 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.135 +0.001 23 0 1 0
30DEC26 4.80 P 0.000 0.000 0.000 0.162 +0.005 23 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.193 +0.008 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.222 +0.008 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.320 +0.019 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.434 +0.015 23 0 1 0
30DEC26 5.75 P 0.000 0.000 0.000 0.567 +0.014 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.719 +0.011 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.888 +0.012 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.072 +0.013 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.269 +0.025 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.479 +0.032 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.699 +0.023 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.926 +0.036 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.158 +0.042 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.392 +0.040 29 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.624 +0.048 30 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.864 +0.030 31 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.116 +0.034 33 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.367 +0.041 35 0 0 0
TOTAL PUT 1,278 17,769 +259
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 ($0.001) CLOSING PRICE HK$ 4.39
30DEC25 2.40 C 0.000 0.000 0.000 1.994 -0.027 0 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 1.894 -0.011 0 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.823 +0.018 143 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.717 -0.013 128 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.595 -0.010 62 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.495 -0.010 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.395 -0.006 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.295 -0.011 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.196 -0.010 50 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.096 -0.022 43 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 0.996 -0.010 35 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 0.918 +0.015 68 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 0.796 -0.011 0 0 11 0
30DEC25 3.70 C 0.000 0.000 0.000 0.696 -0.011 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 0.614 +0.007 45 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.496 -0.011 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.397 -0.011 13 0 139 0
30DEC25 4.10 C 0.000 0.000 0.000 0.299 -0.010 15 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 0.204 -0.011 14 0 231 0
30DEC25 4.30 C 0.000 0.000 0.000 0.129 -0.004 17 0 160 0
30DEC25 4.40 C 0.062 0.070 0.056 0.064 -0.008 15 231 526 +171
30DEC25 4.50 C 0.031 0.031 0.025 0.028 -0.003 16 198 2,021 +63
30DEC25 4.60 C 0.013 0.014 0.013 0.010 -0.001 16 24 7,869 -2
30DEC25 4.70 C 0.000 0.000 0.000 0.003 -0.001 16 0 46,751 0
30DEC25 4.80 C 0.004 0.004 0.004 0.001 0.000 17 300 15,905 -300
30DEC25 4.90 C 0.000 0.000 0.000 0.001 0.000 20 0 10,204 0
30DEC25 5.00 C 0.000 0.000 0.000 0.001 0.000 23 0 9,213 0
30DEC25 5.25 C 0.000 0.000 0.000 0.001 0.000 31 0 67,871 0
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 38 0 25,496 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 45 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 51 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 57 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 63 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 73 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.398 -0.007 0 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.297 -0.017 0 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.200 -0.006 0 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.101 -0.017 0 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 0.999 -0.026 0 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.918 +0.003 38 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.830 +0.023 40 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.727 +0.011 34 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.614 -0.003 24 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.496 -0.021 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.414 -0.009 16 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.314 -0.018 13 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.240 -0.010 16 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.172 -0.005 17 0 555 0
29JAN26 4.40 C 0.108 0.115 0.108 0.111 -0.008 16 200 1,740 +100
29JAN26 4.50 C 0.073 0.077 0.067 0.070 -0.006 16 901 2,164 +801
29JAN26 4.60 C 0.046 0.046 0.041 0.043 -0.001 17 1,101 4,009 +986
29JAN26 4.70 C 0.030 0.030 0.030 0.023 -0.001 16 200 2,727 0
29JAN26 4.80 C 0.018 0.018 0.018 0.012 0.000 17 130 4,526 0
29JAN26 4.90 C 0.000 0.000 0.000 0.006 0.000 17 0 5,641 0
29JAN26 5.00 C 0.010 0.010 0.010 0.003 0.000 17 1 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 24 0 534 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 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 43 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.209 -0.013 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.115 -0.008 29 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.019 -0.006 30 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.918 -0.006 25 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.839 +0.032 32 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.727 +0.001 24 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.623 -0.005 19 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.529 -0.004 19 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.446 +0.004 20 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.348 +0.004 17 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.267 -0.010 16 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.205 -0.004 17 0 5 0
26FEB26 4.40 C 0.000 0.000 0.000 0.149 -0.002 17 0 30 0
26FEB26 4.50 C 0.100 0.100 0.092 0.104 -0.002 17 130 247 +130
26FEB26 4.60 C 0.075 0.075 0.075 0.072 +0.001 17 100 1,329 0
26FEB26 4.70 C 0.000 0.000 0.000 0.046 +0.001 17 0 2,143 0
26FEB26 4.80 C 0.000 0.000 0.000 0.029 +0.002 17 0 2,269 0
26FEB26 4.90 C 0.025 0.025 0.025 0.017 +0.001 17 30 2,895 0
26FEB26 5.00 C 0.019 0.019 0.019 0.010 +0.001 17 100 7,894 0
26FEB26 5.25 C 0.000 0.000 0.000 0.003 +0.001 18 0 4,438 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 19 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 34 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 39 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.517 -0.003 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.420 +0.014 29 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.321 -0.002 27 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.221 -0.004 22 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.123 -0.005 23 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.026 +0.001 23 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.929 +0.005 22 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.839 +0.017 24 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.734 +0.001 19 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.641 +0.013 19 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.529 -0.009 11 0 0 0
30MAR26 4.00 C 0.465 0.465 0.465 0.473 -0.002 20 1 2 0
30MAR26 4.10 C 0.000 0.000 0.000 0.373 -0.003 16 0 0 0
30MAR26 4.20 C 0.313 0.313 0.313 0.316 0.000 19 2 4 0
30MAR26 4.30 C 0.000 0.000 0.000 0.244 -0.004 18 0 1,954 0
30MAR26 4.40 C 0.178 0.182 0.178 0.189 -0.002 18 265 4,333 +200
30MAR26 4.50 C 0.131 0.131 0.131 0.143 -0.007 18 100 3,652 +100
30MAR26 4.60 C 0.110 0.110 0.104 0.108 0.000 18 403 15,329 0
30MAR26 4.70 C 0.082 0.082 0.080 0.078 -0.003 18 84 25,065 -80
30MAR26 4.80 C 0.060 0.060 0.060 0.054 -0.003 18 100 12,623 0
30MAR26 4.90 C 0.000 0.000 0.000 0.037 -0.002 18 0 5,929 0
30MAR26 5.00 C 0.039 0.039 0.039 0.025 -0.001 18 1,000 48,737 0
30MAR26 5.25 C 0.000 0.000 0.000 0.009 0.000 18 0 5,482 0
30MAR26 5.50 C 0.015 0.015 0.015 0.003 0.000 18 130 2,139 -130
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 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 24 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 1.446 +0.016 39 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.365 -0.011 41 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.263 +0.002 38 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.162 -0.006 34 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.057 -0.012 30 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 0.959 -0.011 28 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.858 -0.012 25 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.759 -0.013 22 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.662 -0.015 20 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.569 -0.017 19 0 1 0
29JUN26 4.00 C 0.492 0.492 0.492 0.480 -0.020 17 500 10,134 0
29JUN26 4.10 C 0.485 0.485 0.465 0.399 -0.021 17 800 2,800 +800
29JUN26 4.20 C 0.000 0.000 0.000 0.325 -0.022 16 0 35 0
29JUN26 4.30 C 0.000 0.000 0.000 0.259 -0.024 16 0 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.203 -0.024 16 0 20,444 0
29JUN26 4.50 C 0.000 0.000 0.000 0.156 -0.023 16 0 1,361 0
29JUN26 4.60 C 0.177 0.177 0.177 0.118 -0.021 16 60 586 0
29JUN26 4.70 C 0.000 0.000 0.000 0.087 -0.020 16 0 585 0
29JUN26 4.80 C 0.000 0.000 0.000 0.063 -0.018 16 0 660 0
29JUN26 4.90 C 0.104 0.104 0.104 0.045 -0.015 16 20 1,129 0
29JUN26 5.00 C 0.086 0.086 0.086 0.032 -0.012 16 130 3,178 +130
29JUN26 5.25 C 0.000 0.000 0.000 0.013 -0.007 16 0 7,575 0
29JUN26 5.50 C 0.000 0.000 0.000 0.005 -0.003 16 0 2,330 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 -0.002 16 0 50 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 -0.001 17 0 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 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 1.446 +0.010 34 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.365 -0.011 36 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.263 -0.008 32 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.162 -0.011 30 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.062 -0.010 27 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 0.963 -0.010 25 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.866 -0.010 23 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.772 -0.010 21 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.682 -0.010 20 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.598 -0.009 20 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.518 -0.009 19 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.446 -0.009 19 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.381 -0.008 18 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.323 -0.008 18 0 132 0
29SEP26 4.40 C 0.285 0.285 0.285 0.271 -0.007 18 100 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.227 -0.007 18 0 2,537 0
29SEP26 4.60 C 0.208 0.208 0.208 0.189 -0.006 18 5 275 +5
29SEP26 4.70 C 0.000 0.000 0.000 0.155 -0.005 18 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.128 -0.004 18 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.104 -0.004 18 0 146 0
29SEP26 5.00 C 0.000 0.000 0.000 0.083 -0.004 18 0 321 0
29SEP26 5.25 C 0.000 0.000 0.000 0.049 -0.002 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.026 -0.002 18 0 38 0
29SEP26 5.75 C 0.000 0.000 0.000 0.014 -0.001 18 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.008 0.000 18 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 0.000 18 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 18 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 1.265 -0.006 29 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.162 -0.015 26 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.062 -0.013 24 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 0.972 -0.012 23 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.878 -0.016 21 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.793 -0.015 21 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.711 -0.015 20 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.626 -0.025 19 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.557 -0.019 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.488 -0.021 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.430 -0.008 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.389 -0.008 19 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.341 -0.007 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.298 -0.008 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.258 -0.009 19 0 12 0
30DEC26 4.70 C 0.000 0.000 0.000 0.225 -0.008 19 0 200 0
30DEC26 4.80 C 0.000 0.000 0.000 0.193 -0.007 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.166 -0.008 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.141 -0.006 19 0 150 0
30DEC26 5.25 C 0.000 0.000 0.000 0.094 -0.005 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.061 -0.004 19 0 0 0
30DEC26 5.75 C 0.065 0.065 0.065 0.039 -0.003 19 90 90 +90
30DEC26 6.00 C 0.000 0.000 0.000 0.024 -0.003 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.015 -0.002 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.009 -0.001 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 0.000 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 0.002 -0.001 19 0 90 0
TOTAL CALL 7,436 440,678 +3,064
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 99 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 92 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 86 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 81 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 75 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 69 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 64 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 59 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 54 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 50 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 45 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 40 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 2,919 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 18 0 33,843 0
30DEC25 4.10 P 0.000 0.000 0.000 0.003 +0.001 17 0 11,115 0
30DEC25 4.20 P 0.012 0.012 0.012 0.010 +0.002 16 209 10,050 +179
30DEC25 4.30 P 0.029 0.036 0.027 0.029 +0.003 16 2,824 8,704 -2,190
30DEC25 4.40 P 0.067 0.079 0.064 0.071 +0.011 16 1,263 13,538 -1,010
30DEC25 4.50 P 0.136 0.140 0.133 0.136 +0.009 17 45 6,880 -45
30DEC25 4.60 P 0.211 0.211 0.211 0.215 +0.004 16 5 6,501 -5
30DEC25 4.70 P 0.333 0.333 0.333 0.319 +0.010 23 5 6,731 0
30DEC25 4.80 P 0.416 0.416 0.416 0.416 +0.004 27 1 6,893 -5,001
30DEC25 4.90 P 0.000 0.000 0.000 0.510 -0.003 0 0 3,528 -2,252
30DEC25 5.00 P 0.000 0.000 0.000 0.619 +0.006 38 0 51 0
30DEC25 5.25 P 0.000 0.000 0.000 0.886 +0.010 59 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.110 -0.003 0 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.401 +0.010 88 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.616 -0.030 72 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.860 -0.003 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 2.110 -0.008 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.408 +0.045 128 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.658 +0.040 136 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.860 -0.008 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 3.110 -0.002 0 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 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 0.000 0.000 0.000 0.003 0.000 17 0 2,056 0
29JAN26 4.00 P 0.000 0.000 0.000 0.007 +0.001 17 0 2,836 0
29JAN26 4.10 P 0.017 0.019 0.017 0.017 +0.002 17 32 4,021 0
29JAN26 4.20 P 0.032 0.036 0.030 0.035 +0.003 17 2,816 5,310 +2,816
29JAN26 4.30 P 0.061 0.066 0.061 0.063 +0.003 16 1,029 5,307 +1,029
29JAN26 4.40 P 0.104 0.114 0.103 0.110 +0.011 17 233 2,344 -87
29JAN26 4.50 P 0.168 0.168 0.168 0.168 +0.008 17 30 1,759 0
29JAN26 4.60 P 0.242 0.242 0.239 0.237 +0.007 17 30 1,495 -30
29JAN26 4.70 P 0.000 0.000 0.000 0.320 +0.001 16 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.424 +0.010 21 0 30 0
29JAN26 4.90 P 0.000 0.000 0.000 0.510 -0.003 0 0 1 0
29JAN26 5.00 P 0.000 0.000 0.000 0.619 +0.001 26 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.886 +0.010 39 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.143 +0.030 49 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.401 +0.010 58 0 20 0
29JAN26 6.00 P 0.000 0.000 0.000 1.616 -0.031 49 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.860 -0.038 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.117 -0.010 60 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.408 +0.045 84 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.658 +0.040 89 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.864 -0.004 70 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 20 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 0.002 +0.001 18 0 240 0
26FEB26 3.80 P 0.000 0.000 0.000 0.004 +0.001 17 0 190 0
26FEB26 3.90 P 0.000 0.000 0.000 0.009 +0.002 17 0 240 0
26FEB26 4.00 P 0.020 0.020 0.020 0.017 +0.003 17 50 1,035 +50
26FEB26 4.10 P 0.032 0.032 0.032 0.032 +0.005 17 50 920 +50
26FEB26 4.20 P 0.052 0.052 0.052 0.055 +0.006 17 200 1,102 0
26FEB26 4.30 P 0.085 0.085 0.085 0.087 +0.009 17 1,030 2,880 +1,000
26FEB26 4.40 P 0.126 0.139 0.126 0.131 +0.013 17 140 16,270 -60
26FEB26 4.50 P 0.000 0.000 0.000 0.189 +0.008 17 0 635 0
26FEB26 4.60 P 0.000 0.000 0.000 0.262 +0.011 18 0 101 0
26FEB26 4.70 P 0.000 0.000 0.000 0.343 +0.012 19 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.431 +0.011 20 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.512 -0.004 17 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.620 +0.002 22 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.886 +0.010 33 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.143 +0.018 41 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.401 +0.010 48 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.619 -0.028 43 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.860 -0.038 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.117 -0.030 50 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.408 +0.039 69 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.658 +0.012 73 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.864 -0.032 60 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 0.002 +0.001 19 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 0.011 0.011 0.011 0.006 +0.001 18 200 5,155 +200
30MAR26 3.80 P 0.000 0.000 0.000 0.011 +0.001 18 0 4,255 0
30MAR26 3.90 P 0.000 0.000 0.000 0.019 +0.001 18 0 6,866 0
30MAR26 4.00 P 0.036 0.036 0.036 0.033 +0.002 18 100 57,418 +100
30MAR26 4.10 P 0.000 0.000 0.000 0.053 +0.002 18 0 4,867 0
30MAR26 4.20 P 0.000 0.000 0.000 0.079 +0.003 17 0 5,467 0
30MAR26 4.30 P 0.108 0.109 0.108 0.115 +0.006 17 204 4,211 +204
30MAR26 4.40 P 0.158 0.168 0.158 0.158 +0.006 17 400 9,841 0
30MAR26 4.50 P 0.000 0.000 0.000 0.214 +0.007 17 0 13,023 0
30MAR26 4.60 P 0.302 0.302 0.302 0.282 +0.002 18 500 7,694 -245
30MAR26 4.70 P 0.000 0.000 0.000 0.362 +0.013 19 0 7,448 0
30MAR26 4.80 P 0.000 0.000 0.000 0.445 +0.008 19 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.535 +0.009 20 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.620 +0.001 20 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.886 +0.010 29 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 1.143 +0.010 35 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.401 +0.010 42 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.619 -0.028 38 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.860 -0.038 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.117 -0.030 45 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.408 +0.034 60 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.658 +0.012 63 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.866 -0.030 54 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.110 -0.030 0 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 0.001 -0.001 16 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.002 -0.001 16 0 390 0
29JUN26 3.40 P 0.000 0.000 0.000 0.004 -0.002 16 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.007 -0.004 16 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.012 -0.006 15 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.021 -0.007 16 0 1,193 0
29JUN26 3.80 P 0.036 0.036 0.036 0.034 -0.007 16 200 1,656 +200
29JUN26 3.90 P 0.053 0.054 0.053 0.053 -0.007 16 300 2,346 +300
29JUN26 4.00 P 0.000 0.000 0.000 0.073 -0.012 15 0 3,530 0
29JUN26 4.10 P 0.000 0.000 0.000 0.104 -0.013 15 0 1,095 0
29JUN26 4.20 P 0.000 0.000 0.000 0.142 -0.013 15 0 26,591 0
29JUN26 4.30 P 0.163 0.163 0.163 0.188 -0.012 15 30 1,523 +30
29JUN26 4.40 P 0.210 0.215 0.209 0.241 -0.012 15 220 1,084 +220
29JUN26 4.50 P 0.263 0.270 0.258 0.302 -0.010 15 300 517 +260
29JUN26 4.60 P 0.000 0.000 0.000 0.369 -0.008 14 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.443 -0.006 14 0 38 0
29JUN26 4.80 P 0.000 0.000 0.000 0.521 -0.005 13 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.604 -0.002 12 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.690 0.000 0 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.917 +0.005 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.187 +0.043 16 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.432 +0.009 15 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.679 +0.032 16 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.926 +0.028 18 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.173 +0.011 19 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.420 +0.046 19 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.667 +0.010 17 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.877 -0.019 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.161 +0.021 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.003 +0.001 19 0 440 0
29SEP26 3.10 P 0.000 0.000 0.000 0.004 0.000 18 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.007 0.000 18 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.011 0.000 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.017 0.000 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.026 +0.001 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.038 +0.001 18 0 2,676 0
29SEP26 3.70 P 0.000 0.000 0.000 0.054 +0.001 18 0 542 0
29SEP26 3.80 P 0.000 0.000 0.000 0.074 0.000 18 0 3,175 0
29SEP26 3.90 P 0.000 0.000 0.000 0.095 -0.002 17 0 2,039 0
29SEP26 4.00 P 0.121 0.121 0.121 0.124 -0.003 17 500 2,176 +500
29SEP26 4.10 P 0.000 0.000 0.000 0.160 -0.001 17 0 2,351 0
29SEP26 4.20 P 0.000 0.000 0.000 0.200 +0.001 17 0 4,956 0
29SEP26 4.30 P 0.000 0.000 0.000 0.247 +0.003 17 0 1,403 0
29SEP26 4.40 P 0.000 0.000 0.000 0.299 +0.004 17 0 227 0
29SEP26 4.50 P 0.000 0.000 0.000 0.357 +0.004 17 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.425 +0.005 17 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.504 +0.016 18 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.580 +0.024 18 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.657 +0.016 17 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.739 +0.027 17 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.955 +0.017 16 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.187 +0.019 14 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.432 +0.009 14 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.679 +0.032 15 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.926 +0.028 17 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.173 +0.011 18 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.420 +0.046 18 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.667 +0.010 19 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.877 -0.019 0 0 0 0
30DEC26 3.20 P 0.000 0.000 0.000 0.017 0.000 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.025 -0.001 19 0 13 0
30DEC26 3.40 P 0.040 0.040 0.040 0.035 -0.001 19 20 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.048 -0.001 19 0 78 0
30DEC26 3.60 P 0.000 0.000 0.000 0.065 -0.001 19 0 139 0
30DEC26 3.70 P 0.000 0.000 0.000 0.086 -0.001 19 0 10 0
30DEC26 3.80 P 0.114 0.114 0.114 0.111 +0.001 19 1 141 +1
30DEC26 3.90 P 0.000 0.000 0.000 0.135 -0.006 19 0 240 0
30DEC26 4.00 P 0.000 0.000 0.000 0.174 0.000 19 0 518 0
30DEC26 4.10 P 0.000 0.000 0.000 0.213 -0.002 19 0 30 0
30DEC26 4.20 P 0.000 0.000 0.000 0.255 -0.002 19 0 50 0
30DEC26 4.30 P 0.000 0.000 0.000 0.298 +0.001 18 0 39 0
30DEC26 4.40 P 0.000 0.000 0.000 0.359 +0.004 19 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.412 0.000 19 0 25 0
30DEC26 4.60 P 0.470 0.470 0.470 0.480 +0.007 19 10 20 +10
30DEC26 4.70 P 0.000 0.000 0.000 0.561 +0.010 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.634 +0.009 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.713 +0.015 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.794 +0.016 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 1.007 +0.021 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.230 +0.026 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.454 +0.027 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.680 +0.020 16 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.926 +0.028 16 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.173 +0.011 17 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.420 +0.046 17 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.667 +0.010 18 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.877 -0.019 0 0 0 0
TOTAL PUT 12,977 391,611 -3,776
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.57
30DEC25 4.10 C 0.000 0.000 0.000 3.477 -0.040 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.377 -0.037 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.277 -0.041 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.178 -0.040 76 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.078 -0.040 70 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 2.978 -0.040 57 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.906 -0.013 118 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.843 +0.032 136 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.679 -0.032 64 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.640 +0.021 124 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.329 -0.041 0 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.080 -0.040 48 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 1.822 -0.097 0 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 1.573 -0.097 0 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 1.325 -0.046 0 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 1.071 -0.085 0 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.832 -0.040 18 0 3 0
30DEC25 7.00 C 0.000 0.000 0.000 0.581 -0.045 0 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.358 -0.030 18 0 81 0
30DEC25 7.50 C 0.165 0.175 0.147 0.169 -0.030 17 205 1,062 +154
30DEC25 7.75 C 0.060 0.070 0.054 0.061 -0.015 17 1,306 1,691 +800
30DEC25 8.00 C 0.023 0.023 0.018 0.015 -0.007 17 579 2,457 -162
30DEC25 8.25 C 0.010 0.010 0.007 0.003 -0.002 18 37 8,281 -11
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 20 0 7,556 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 2,690 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 3,212 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 1,329 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 1,332 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 40 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 44 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 50 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 57 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 63 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 2.906 -0.028 67 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.843 +0.007 82 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.691 -0.122 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.642 +0.006 75 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.334 -0.050 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.094 -0.040 28 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.838 -0.081 0 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.591 -0.079 0 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.347 -0.046 0 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.100 -0.056 18 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.856 -0.054 17 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.619 -0.065 16 0 0 0
29JAN26 7.25 C 0.410 0.410 0.410 0.424 -0.029 18 30 30 +30
29JAN26 7.50 C 0.245 0.252 0.245 0.252 -0.031 17 15 135 +5
29JAN26 7.75 C 0.138 0.138 0.138 0.141 -0.020 18 110 501 +70
29JAN26 8.00 C 0.085 0.085 0.072 0.067 -0.016 18 440 9,183 -154
29JAN26 8.25 C 0.043 0.043 0.039 0.028 -0.009 18 661 6,828 -91
29JAN26 8.50 C 0.022 0.024 0.022 0.011 -0.004 18 280 2,736 -137
29JAN26 8.75 C 0.000 0.000 0.000 0.004 -0.002 18 0 3,198 0
29JAN26 9.00 C 0.010 0.010 0.010 0.001 -0.001 18 61 9,141 0
29JAN26 9.25 C 0.008 0.008 0.008 0.001 0.000 20 150 10,964 +150
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 310 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 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 39 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.857 - 66 0 0 -
26FEB26 4.90 C 0.000 0.000 0.000 2.703 -0.110 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.642 -0.002 57 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.348 -0.048 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.094 -0.054 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.846 -0.073 0 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.611 -0.059 18 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.364 -0.047 18 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.117 -0.047 16 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.914 -0.008 23 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.650 -0.074 15 0 0 0
26FEB26 7.25 C 0.474 0.474 0.462 0.479 -0.027 18 140 145 +90
26FEB26 7.50 C 0.314 0.314 0.314 0.321 -0.022 18 60 340 +60
26FEB26 7.75 C 0.197 0.210 0.197 0.207 -0.012 18 518 835 +227
26FEB26 8.00 C 0.123 0.125 0.123 0.122 -0.010 18 130 3,731 +30
26FEB26 8.25 C 0.000 0.000 0.000 0.067 -0.006 18 0 3,512 0
26FEB26 8.50 C 0.049 0.049 0.049 0.034 -0.003 18 180 881 +139
26FEB26 8.75 C 0.000 0.000 0.000 0.016 -0.002 18 0 765 0
26FEB26 9.00 C 0.000 0.000 0.000 0.008 0.000 18 0 2,901 0
26FEB26 9.25 C 0.000 0.000 0.000 0.003 -0.001 18 0 1,197 0
26FEB26 9.50 C 0.000 0.000 0.000 0.002 0.000 19 0 1,435 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 20 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 25 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 34 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 37 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 3.767 +0.020 78 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.611 -0.041 47 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.498 -0.056 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.403 -0.047 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.302 -0.049 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.202 -0.050 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.105 -0.013 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.006 -0.053 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.961 -0.007 56 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.857 +0.021 53 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.754 -0.059 50 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.642 -0.016 44 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.365 -0.031 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.121 -0.054 0 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.907 -0.012 33 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.611 -0.059 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.384 -0.085 17 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.166 -0.028 21 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 0.914 -0.073 17 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.703 -0.027 17 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.540 -0.026 19 0 175 0
30MAR26 7.50 C 0.387 0.387 0.387 0.388 -0.021 19 20 5,537 0
30MAR26 7.75 C 0.263 0.277 0.254 0.273 -0.013 19 2,287 8,779 +1,730
30MAR26 8.00 C 0.192 0.192 0.178 0.184 -0.010 19 397 8,901 -112
30MAR26 8.25 C 0.129 0.129 0.123 0.117 -0.006 19 200 9,128 -10
30MAR26 8.50 C 0.084 0.085 0.084 0.071 -0.004 19 35 15,344 +25
30MAR26 8.75 C 0.059 0.059 0.056 0.042 -0.001 19 92 1,862 0
30MAR26 9.00 C 0.000 0.000 0.000 0.023 -0.001 19 0 3,468 0
30MAR26 9.25 C 0.000 0.000 0.000 0.013 0.000 19 0 1,650 0
30MAR26 9.50 C 0.000 0.000 0.000 0.007 0.000 19 0 2,040 0
30MAR26 9.75 C 0.000 0.000 0.000 0.004 0.000 19 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.002 0.000 19 0 380 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 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 31 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.034 -0.054 37 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 2.961 -0.007 45 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.870 -0.018 45 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.754 -0.059 39 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.655 -0.055 38 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.428 -0.026 38 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.168 -0.031 32 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.917 -0.050 27 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.646 -0.078 17 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.445 -0.045 24 0 0 0
29JUN26 6.50 C 1.210 1.210 1.210 1.211 -0.038 22 10 10 +10
29JUN26 6.75 C 0.000 0.000 0.000 0.985 -0.010 20 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.781 -0.010 19 0 569 0
29JUN26 7.25 C 0.637 0.637 0.637 0.602 -0.029 18 85 311 +85
29JUN26 7.50 C 0.000 0.000 0.000 0.449 -0.026 18 0 862 0
29JUN26 7.75 C 0.000 0.000 0.000 0.326 -0.021 18 0 391 0
29JUN26 8.00 C 0.000 0.000 0.000 0.230 -0.016 18 0 13,164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.158 -0.012 18 0 2,133 0
29JUN26 8.50 C 0.000 0.000 0.000 0.106 -0.009 18 0 1,809 0
29JUN26 8.75 C 0.000 0.000 0.000 0.070 -0.006 18 0 1,813 0
29JUN26 9.00 C 0.104 0.104 0.100 0.045 -0.004 18 14 499 +4
29JUN26 9.25 C 0.000 0.000 0.000 0.028 -0.003 18 0 154 0
29JUN26 9.50 C 0.000 0.000 0.000 0.017 -0.002 18 0 466 0
29JUN26 9.75 C 0.000 0.000 0.000 0.011 -0.001 18 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.007 0.000 18 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.003 0.000 18 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 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 24 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 2.961 -0.026 39 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.870 -0.022 39 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.754 -0.061 34 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.655 -0.055 33 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.428 -0.027 33 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.168 -0.041 28 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.921 -0.067 25 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.690 -0.047 24 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.445 -0.061 21 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.237 -0.012 21 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.026 -0.006 20 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.848 -0.048 20 0 173 0
29SEP26 7.25 C 0.711 0.711 0.711 0.707 -0.030 20 30 434 +30
29SEP26 7.50 C 0.594 0.594 0.594 0.569 -0.027 20 47 863 +47
29SEP26 7.75 C 0.000 0.000 0.000 0.453 -0.023 20 0 1,520 0
29SEP26 8.00 C 0.365 0.368 0.358 0.357 -0.019 20 31 554 +31
29SEP26 8.25 C 0.294 0.294 0.294 0.277 -0.017 20 100 644 0
29SEP26 8.50 C 0.000 0.000 0.000 0.213 -0.014 20 0 5,147 0
29SEP26 8.75 C 0.000 0.000 0.000 0.162 -0.013 20 0 1,158 0
29SEP26 9.00 C 0.000 0.000 0.000 0.123 -0.010 19 0 232 0
29SEP26 9.25 C 0.000 0.000 0.000 0.092 -0.008 19 0 301 0
29SEP26 9.50 C 0.000 0.000 0.000 0.068 -0.006 19 0 658 0
29SEP26 9.75 C 0.000 0.000 0.000 0.049 -0.006 19 0 281 0
29SEP26 10.00 C 0.000 0.000 0.000 0.037 -0.004 19 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.018 -0.003 19 0 90 0
29SEP26 11.00 C 0.000 0.000 0.000 0.010 -0.001 20 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.005 -0.001 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 0.001 -0.001 19 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 2.870 - 35 0 0 -
30DEC26 4.90 C 0.000 0.000 0.000 2.766 -0.049 33 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.655 -0.075 29 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.428 -0.027 29 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.186 -0.059 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.921 -0.067 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.713 -0.056 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.484 -0.064 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.285 -0.057 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.085 -0.034 20 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.911 -0.075 19 0 48 0
30DEC26 7.25 C 0.761 0.761 0.761 0.776 -0.036 19 30 73 +30
30DEC26 7.50 C 0.000 0.000 0.000 0.651 -0.035 19 0 79 0
30DEC26 7.75 C 0.000 0.000 0.000 0.541 -0.033 20 0 25 0
30DEC26 8.00 C 0.000 0.000 0.000 0.448 -0.009 20 0 144 0
30DEC26 8.25 C 0.000 0.000 0.000 0.366 -0.028 20 0 2 0
30DEC26 8.50 C 0.000 0.000 0.000 0.297 -0.030 20 0 305 0
30DEC26 8.75 C 0.000 0.000 0.000 0.237 -0.026 19 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.187 -0.026 19 0 70 0
30DEC26 9.25 C 0.000 0.000 0.000 0.150 -0.021 19 0 4 0
30DEC26 9.50 C 0.000 0.000 0.000 0.117 -0.017 19 0 180 0
30DEC26 9.75 C 0.000 0.000 0.000 0.091 -0.017 19 0 20 0
30DEC26 10.00 C 0.000 0.000 0.000 0.071 -0.013 19 0 165 0
30DEC26 10.50 C 0.000 0.000 0.000 0.042 -0.010 19 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 0.024 -0.007 19 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.014 -0.004 19 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 0.008 -0.003 19 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.005 -0.001 20 0 20 0
TOTAL CALL 8,280 188,494 +3,070
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 95 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 91 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 88 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 84 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 81 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 78 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 75 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 72 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 69 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 66 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 59 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 52 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 39 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 26 0 2,487 0
30DEC25 6.75 P 0.003 0.003 0.003 0.001 0.000 20 30 14,322 0
30DEC25 7.00 P 0.008 0.010 0.007 0.004 +0.001 18 135 18,501 +60
30DEC25 7.25 P 0.024 0.028 0.021 0.022 +0.003 17 1,542 7,034 +19
30DEC25 7.50 P 0.088 0.097 0.078 0.089 +0.014 17 2,078 13,028 -253
30DEC25 7.75 P 0.251 0.251 0.214 0.235 +0.027 18 542 27,334 +34
30DEC25 8.00 P 0.465 0.465 0.432 0.450 +0.049 21 205 16,990 -165
30DEC25 8.25 P 0.677 0.700 0.670 0.680 +0.030 0 226 3,892 -146
30DEC25 8.50 P 0.000 0.000 0.000 0.958 +0.068 39 0 411 -133
30DEC25 8.75 P 0.000 0.000 0.000 1.194 +0.048 40 0 30 0
30DEC25 9.00 P 0.000 0.000 0.000 1.445 +0.055 47 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 1.680 +0.029 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 1.965 +0.051 67 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 2.180 +0.040 0 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 2.472 +0.078 81 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.944 +0.054 77 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.442 -0.013 84 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.930 +0.007 0 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.430 -0.022 0 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.945 +0.047 110 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.483 +0.085 139 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 24 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 18 0 505 0
29JAN26 6.75 P 0.011 0.011 0.011 0.007 0.000 17 15 1,772 0
29JAN26 7.00 P 0.024 0.028 0.024 0.025 +0.001 17 575 2,199 +154
29JAN26 7.25 P 0.073 0.074 0.068 0.070 +0.007 18 1,012 16,173 +232
29JAN26 7.50 P 0.140 0.163 0.140 0.156 +0.016 18 181 4,651 +133
29JAN26 7.75 P 0.283 0.290 0.283 0.297 +0.026 18 65 4,218 +25
29JAN26 8.00 P 0.465 0.480 0.465 0.470 +0.013 17 712 4,591 +692
29JAN26 8.25 P 0.000 0.000 0.000 0.708 +0.034 21 0 2,062 0
29JAN26 8.50 P 0.000 0.000 0.000 0.958 +0.067 26 0 941 0
29JAN26 8.75 P 0.000 0.000 0.000 1.194 +0.020 28 0 300 -275
29JAN26 9.00 P 0.000 0.000 0.000 1.445 +0.013 32 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.695 +0.006 36 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.965 +0.032 45 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.228 +0.049 51 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.472 +0.056 54 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.944 -0.032 52 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.478 +0.023 68 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 4.002 +0.079 80 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.443 -0.009 69 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.994 +0.074 90 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.488 +0.018 93 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 - 36 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 33 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 26 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 0.003 +0.001 19 0 200 0
26FEB26 6.50 P 0.012 0.012 0.011 0.008 +0.002 18 660 1,060 +660
26FEB26 6.75 P 0.000 0.000 0.000 0.023 +0.005 18 0 210 0
26FEB26 7.00 P 0.050 0.050 0.050 0.052 +0.007 18 130 953 +120
26FEB26 7.25 P 0.101 0.110 0.101 0.109 +0.013 18 34 1,225 +30
26FEB26 7.50 P 0.199 0.208 0.199 0.206 +0.024 18 239 1,414 -96
26FEB26 7.75 P 0.334 0.339 0.334 0.338 +0.029 18 100 2,420 0
26FEB26 8.00 P 0.000 0.000 0.000 0.519 +0.030 19 0 674 0
26FEB26 8.25 P 0.000 0.000 0.000 0.729 +0.055 20 0 737 0
26FEB26 8.50 P 0.000 0.000 0.000 0.958 +0.042 22 0 560 0
26FEB26 8.75 P 0.000 0.000 0.000 1.194 +0.020 24 0 60 0
26FEB26 9.00 P 0.000 0.000 0.000 1.445 +0.013 27 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.695 +0.006 30 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.988 +0.055 41 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.228 +0.049 43 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.472 +0.056 45 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.997 +0.021 54 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.503 +0.048 61 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 4.002 +0.078 66 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.515 +0.041 73 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.999 +0.079 75 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.488 +0.018 77 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 40 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 37 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 29 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 19 0 1,188 0
30MAR26 6.00 P 0.009 0.009 0.009 0.003 +0.001 19 50 21,468 -50
30MAR26 6.25 P 0.000 0.000 0.000 0.008 +0.001 19 0 1,631 0
30MAR26 6.50 P 0.000 0.000 0.000 0.020 +0.003 19 0 34,840 0
30MAR26 6.75 P 0.041 0.048 0.041 0.044 +0.005 19 270 3,392 +120
30MAR26 7.00 P 0.080 0.085 0.080 0.086 +0.011 19 275 46,301 +180
30MAR26 7.25 P 0.150 0.151 0.150 0.151 +0.014 18 110 6,821 0
30MAR26 7.50 P 0.253 0.253 0.253 0.253 +0.023 19 30 3,896 0
30MAR26 7.75 P 0.374 0.379 0.374 0.383 +0.027 19 33 7,903 +3
30MAR26 8.00 P 0.000 0.000 0.000 0.557 +0.038 19 0 9,927 0
30MAR26 8.25 P 0.720 0.720 0.720 0.729 +0.017 18 1 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.974 +0.058 21 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.219 +0.041 24 0 412 0
30MAR26 9.00 P 0.000 0.000 0.000 1.446 +0.014 24 0 70 0
30MAR26 9.25 P 0.000 0.000 0.000 1.695 +0.006 27 0 10 0
30MAR26 9.50 P 0.000 0.000 0.000 1.988 +0.055 36 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.228 +0.028 37 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.472 +0.026 39 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.997 +0.021 47 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.503 +0.048 53 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 4.002 +0.032 57 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.515 +0.041 63 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.999 +0.056 65 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.488 +0.018 67 0 0 0
29JUN26 4.60 P 0.004 0.004 0.004 0.001 0.000 24 70 110 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 0.002 +0.001 19 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.004 +0.001 18 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.008 0.000 18 0 320 0
29JUN26 6.00 P 0.024 0.024 0.024 0.019 +0.002 18 50 735 -7
29JUN26 6.25 P 0.039 0.039 0.038 0.036 0.000 17 73 16,645 -43
29JUN26 6.50 P 0.060 0.060 0.060 0.068 +0.005 17 30 2,749 0
29JUN26 6.75 P 0.099 0.099 0.099 0.117 +0.007 17 30 1,620 0
29JUN26 7.00 P 0.149 0.157 0.149 0.187 +0.012 17 113 6,132 +59
29JUN26 7.25 P 0.235 0.241 0.228 0.281 +0.015 17 856 22,188 +656
29JUN26 7.50 P 0.343 0.353 0.334 0.399 +0.018 17 1,450 3,308 +1,450
29JUN26 7.75 P 0.475 0.475 0.473 0.541 +0.022 17 103 938 +3
29JUN26 8.00 P 0.000 0.000 0.000 0.706 +0.027 16 0 1,107 0
29JUN26 8.25 P 0.000 0.000 0.000 0.890 +0.030 16 0 2,366 0
29JUN26 8.50 P 0.000 0.000 0.000 1.089 +0.032 15 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.301 +0.035 13 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.521 +0.036 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.755 +0.035 0 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.988 +0.045 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.262 +0.062 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.528 +0.079 18 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.997 +0.018 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.512 +0.057 17 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 4.006 +0.036 20 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.515 +0.041 32 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.999 +0.046 30 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.488 +0.018 26 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 19 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.009 +0.001 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.017 0.000 19 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.032 +0.001 19 0 150 0
29SEP26 6.00 P 0.052 0.052 0.052 0.054 +0.003 19 9 1,211 0
29SEP26 6.25 P 0.000 0.000 0.000 0.088 +0.004 19 0 1,022 0
29SEP26 6.50 P 0.122 0.122 0.120 0.136 +0.005 19 110 958 +110
29SEP26 6.75 P 0.180 0.180 0.180 0.200 +0.007 19 3 907 +3
29SEP26 7.00 P 0.264 0.264 0.246 0.282 +0.010 19 132 9,801 +132
29SEP26 7.25 P 0.359 0.369 0.357 0.383 +0.012 19 537 1,426 +477
29SEP26 7.50 P 0.495 0.495 0.478 0.503 +0.016 19 337 1,273 +337
29SEP26 7.75 P 0.639 0.639 0.616 0.642 +0.019 19 1,177 1,538 +1,047
29SEP26 8.00 P 0.000 0.000 0.000 0.798 +0.021 18 0 71 0
29SEP26 8.25 P 0.000 0.000 0.000 1.027 +0.073 20 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.177 +0.033 18 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.436 +0.082 21 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.650 +0.092 22 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.871 +0.100 22 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.048 +0.043 17 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.262 +0.035 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.528 +0.062 16 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.997 +0.018 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.512 +0.057 18 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.006 +0.036 20 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.515 +0.041 28 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.999 +0.046 27 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.488 +0.018 25 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 - 19 0 0 -
30DEC26 4.90 P 0.000 0.000 0.000 0.007 -0.001 19 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.009 -0.001 19 0 0 0
30DEC26 5.25 P 0.029 0.029 0.029 0.017 -0.002 19 30 50 +30
30DEC26 5.50 P 0.041 0.041 0.041 0.031 -0.002 19 30 80 +30
30DEC26 5.75 P 0.060 0.060 0.060 0.052 -0.001 19 50 80 +50
30DEC26 6.00 P 0.085 0.085 0.085 0.083 0.000 19 50 304 +50
30DEC26 6.25 P 0.122 0.127 0.122 0.123 0.000 19 68 603 +50
30DEC26 6.50 P 0.000 0.000 0.000 0.180 +0.002 19 0 419 0
30DEC26 6.75 P 0.255 0.255 0.255 0.249 +0.002 19 2 383 0
30DEC26 7.00 P 0.000 0.000 0.000 0.336 +0.001 19 0 254 0
30DEC26 7.25 P 0.455 0.455 0.440 0.454 +0.019 19 60 326 +60
30DEC26 7.50 P 0.000 0.000 0.000 0.565 +0.013 19 0 515 0
30DEC26 7.75 P 0.000 0.000 0.000 0.702 +0.001 19 0 8 0
30DEC26 8.00 P 0.000 0.000 0.000 0.883 +0.024 20 0 155 0
30DEC26 8.25 P 0.000 0.000 0.000 1.069 +0.041 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.254 +0.026 20 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.448 +0.040 20 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.664 +0.040 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.873 +0.054 20 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.089 +0.038 20 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.311 +0.084 19 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.538 +0.039 18 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.000 +0.021 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.512 +0.057 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.006 +0.036 16 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.515 +0.041 26 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.999 +0.046 25 0 0 0
TOTAL PUT 14,620 402,837 +5,838
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.08
30DEC25 3.30 C 0.000 0.000 0.000 2.791 -0.035 116 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 2.708 -0.018 139 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.644 +0.018 163 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.492 -0.035 102 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.456 +0.029 157 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.355 +0.028 149 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.185 -0.042 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.087 -0.040 53 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 1.994 -0.033 82 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.894 -0.034 77 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.841 +0.013 110 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.738 +0.010 102 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.593 -0.030 62 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.491 -0.032 53 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.430 +0.001 82 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.327 -0.002 75 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.224 -0.005 68 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.097 -0.032 46 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.848 -0.032 37 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.608 -0.022 32 0 1 0
30DEC25 5.75 C 0.351 0.351 0.351 0.360 -0.028 21 30 30 +30
30DEC25 6.00 C 0.122 0.165 0.122 0.156 -0.023 18 56 206 0
30DEC25 6.25 C 0.035 0.049 0.035 0.044 -0.012 18 1,028 17,165 +671
30DEC25 6.50 C 0.015 0.015 0.013 0.007 -0.004 17 80 13,032 -60
30DEC25 6.75 C 0.000 0.000 0.000 0.001 -0.001 18 0 7,691 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 8,073 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 964 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 672 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 53 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 57 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.113 -0.025 62 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.003 -0.035 50 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.904 -0.035 48 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.841 -0.022 66 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.738 +0.010 61 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.609 -0.031 43 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.513 -0.027 43 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.442 0.000 52 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.327 -0.014 43 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.224 -0.015 39 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.123 -0.019 35 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.880 0.000 30 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.634 -0.002 24 0 0 0
29JAN26 5.75 C 0.384 0.384 0.384 0.408 -0.025 20 30 260 +30
29JAN26 6.00 C 0.227 0.227 0.227 0.231 -0.015 19 50 718 +50
29JAN26 6.25 C 0.096 0.115 0.096 0.112 -0.010 19 573 2,621 -200
29JAN26 6.50 C 0.045 0.056 0.045 0.045 -0.008 18 695 15,564 -220
29JAN26 6.75 C 0.025 0.026 0.025 0.015 -0.004 18 2 11,909 +1
29JAN26 7.00 C 0.014 0.014 0.014 0.005 -0.001 19 50 3,424 -24
29JAN26 7.25 C 0.000 0.000 0.000 0.002 0.000 20 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 30 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 9.50 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 1.966 +0.017 60 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.841 -0.022 49 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.761 +0.033 52 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.659 +0.008 49 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.556 +0.005 45 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.454 +0.002 42 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.352 +0.011 38 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.250 -0.009 35 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.149 -0.002 32 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.884 -0.028 22 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.653 -0.047 20 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.447 -0.023 19 0 105 0
26FEB26 6.00 C 0.000 0.000 0.000 0.278 -0.012 19 0 4,727 0
26FEB26 6.25 C 0.158 0.158 0.155 0.156 -0.016 18 71 500 +71
26FEB26 6.50 C 0.078 0.078 0.078 0.078 -0.013 18 30 829 +30
26FEB26 6.75 C 0.048 0.051 0.048 0.035 -0.008 18 425 1,389 +420
26FEB26 7.00 C 0.000 0.000 0.000 0.014 -0.004 18 0 1,937 0
26FEB26 7.25 C 0.000 0.000 0.000 0.006 -0.001 19 0 1,310 0
26FEB26 7.50 C 0.000 0.000 0.000 0.002 -0.001 18 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 22 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.866 +0.014 75 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.759 +0.011 70 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.657 +0.003 66 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.571 +0.016 67 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.467 +0.012 63 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.355 +0.005 56 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.271 +0.014 58 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.170 +0.032 55 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.041 +0.003 43 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.966 +0.017 48 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.876 +0.013 48 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.774 +0.046 45 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.659 -0.004 38 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.563 -0.002 37 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.468 +0.016 36 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.367 +0.019 33 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.267 +0.008 31 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.149 -0.002 24 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 0.925 +0.006 24 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.660 -0.068 16 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.491 -0.022 19 0 746 0
30MAR26 6.00 C 0.000 0.000 0.000 0.330 -0.018 19 2,000 9,404 -2,000
30MAR26 6.25 C 0.000 0.000 0.000 0.213 -0.013 19 0 5,781 0
30MAR26 6.50 C 0.000 0.000 0.000 0.126 -0.012 19 0 8,505 0
30MAR26 6.75 C 0.078 0.078 0.078 0.070 -0.007 19 20 10,919 +20
30MAR26 7.00 C 0.048 0.048 0.048 0.036 -0.005 19 30 1,328 +30
30MAR26 7.25 C 0.000 0.000 0.000 0.018 -0.002 19 0 2,517 0
30MAR26 7.50 C 0.000 0.000 0.000 0.008 -0.002 19 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.004 0.000 19 0 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 0.000 20 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 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 27 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 2.194 -0.005 39 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.045 -0.042 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.966 -0.035 28 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.896 -0.029 33 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.778 -0.015 27 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.686 -0.020 27 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.576 -0.002 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.494 -0.013 25 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.396 +0.013 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.306 +0.017 23 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.203 -0.018 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.959 -0.017 17 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.764 -0.014 18 0 1,429 0
29JUN26 5.75 C 0.000 0.000 0.000 0.585 -0.024 18 0 22,514 0
29JUN26 6.00 C 0.427 0.427 0.427 0.435 -0.021 18 30 2,787 0
29JUN26 6.25 C 0.000 0.000 0.000 0.317 -0.015 19 0 2,639 0
29JUN26 6.50 C 0.216 0.216 0.216 0.227 -0.011 19 4 21,712 +4
29JUN26 6.75 C 0.000 0.000 0.000 0.155 -0.012 19 0 20,172 0
29JUN26 7.00 C 0.000 0.000 0.000 0.102 -0.009 19 0 952 0
29JUN26 7.25 C 0.000 0.000 0.000 0.065 -0.006 19 0 536 0
29JUN26 7.50 C 0.000 0.000 0.000 0.040 -0.005 19 0 362 0
29JUN26 7.75 C 0.048 0.048 0.048 0.024 -0.003 19 30 270 +30
29JUN26 8.00 C 0.000 0.000 0.000 0.015 -0.001 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.009 -0.001 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 -0.001 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 0.000 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 2.194 -0.009 37 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.090 +0.003 35 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.976 -0.025 30 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.896 -0.029 32 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.778 -0.030 26 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.686 -0.031 26 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.591 -0.008 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.494 -0.030 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.401 -0.017 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.306 -0.011 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.212 -0.034 21 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 0.999 -0.029 21 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.792 -0.016 19 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.625 -0.021 20 0 1,493 0
29SEP26 6.00 C 0.000 0.000 0.000 0.484 -0.018 20 0 1,176 0
29SEP26 6.25 C 0.000 0.000 0.000 0.361 -0.023 19 0 16,897 0
29SEP26 6.50 C 0.000 0.000 0.000 0.264 -0.018 19 0 1,109 0
29SEP26 6.75 C 0.000 0.000 0.000 0.189 -0.015 19 0 304 0
29SEP26 7.00 C 0.000 0.000 0.000 0.133 -0.011 19 0 656 0
29SEP26 7.25 C 0.122 0.122 0.122 0.092 -0.008 19 10 256 +10
29SEP26 7.50 C 0.000 0.000 0.000 0.063 -0.006 19 0 95 0
29SEP26 7.75 C 0.000 0.000 0.000 0.042 -0.005 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.028 -0.003 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.019 -0.002 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.012 -0.001 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.008 -0.001 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.005 -0.001 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 -0.001 19 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.976 -0.037 27 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.896 -0.029 28 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.781 -0.050 24 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.716 -0.001 28 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.595 -0.007 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.501 -0.023 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.407 -0.045 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.312 -0.030 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.225 -0.037 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.013 -0.015 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.831 -0.023 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.676 -0.023 20 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.545 -0.020 20 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.435 -0.018 20 0 200 0
30DEC26 6.50 C 0.000 0.000 0.000 0.344 -0.006 20 0 267 0
30DEC26 6.75 C 0.000 0.000 0.000 0.268 -0.018 20 0 200 0
30DEC26 7.00 C 0.000 0.000 0.000 0.205 -0.015 20 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.154 -0.015 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.117 -0.011 20 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.087 -0.009 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.065 -0.006 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.047 -0.005 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.034 -0.005 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.025 -0.003 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.018 -0.002 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.013 -0.002 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.009 -0.002 20 0 0 0
TOTAL CALL 5,244 235,314 -1,107
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 96 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 92 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 88 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 83 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 79 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 72 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 68 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 61 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 47 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 26 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 0.011 0.013 0.011 0.010 +0.002 18 299 19,286 +194
30DEC25 6.00 P 0.060 0.076 0.058 0.061 +0.011 17 1,126 9,562 -339
30DEC25 6.25 P 0.219 0.219 0.219 0.202 +0.021 17 3 18,698 -3
30DEC25 6.50 P 0.405 0.420 0.405 0.422 +0.038 18 9 5,596 +9
30DEC25 6.75 P 0.000 0.000 0.000 0.690 +0.041 35 0 1,158 -186
30DEC25 7.00 P 0.000 0.000 0.000 0.920 +0.014 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.170 +0.006 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.420 +0.034 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.670 +0.038 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.920 -0.016 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.170 +0.036 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.420 -0.002 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.670 -0.006 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.920 +0.011 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.170 -0.028 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.420 -0.030 0 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.003 +0.001 19 0 1,405 0
29JAN26 5.50 P 0.014 0.014 0.014 0.011 +0.001 18 30 3,939 0
29JAN26 5.75 P 0.042 0.047 0.040 0.043 +0.007 18 202 7,581 +72
29JAN26 6.00 P 0.113 0.125 0.113 0.117 +0.015 18 166 2,161 +2
29JAN26 6.25 P 0.000 0.000 0.000 0.253 +0.021 18 0 1,162 0
29JAN26 6.50 P 0.000 0.000 0.000 0.444 +0.021 18 0 11,380 0
29JAN26 6.75 P 0.000 0.000 0.000 0.690 +0.038 24 0 1,155 0
29JAN26 7.00 P 0.000 0.000 0.000 0.930 +0.024 27 0 590 0
29JAN26 7.25 P 0.000 0.000 0.000 1.170 +0.006 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.420 +0.033 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.670 -0.009 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.920 -0.016 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.170 -0.018 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.420 -0.009 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.670 -0.006 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.920 -0.018 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.170 -0.028 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.420 -0.030 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.002 0.000 19 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.007 +0.001 18 0 0 0
26FEB26 5.50 P 0.027 0.028 0.027 0.026 +0.005 18 30 615 +30
26FEB26 5.75 P 0.066 0.066 0.066 0.067 +0.007 18 210 933 +35
26FEB26 6.00 P 0.150 0.151 0.147 0.149 +0.014 18 83 1,266 +6
26FEB26 6.25 P 0.289 0.289 0.289 0.283 +0.020 18 35 2,729 0
26FEB26 6.50 P 0.471 0.471 0.465 0.465 +0.017 18 60 1,409 +30
26FEB26 6.75 P 0.000 0.000 0.000 0.690 +0.027 20 0 1,010 0
26FEB26 7.00 P 0.000 0.000 0.000 0.930 +0.024 23 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.170 +0.006 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.420 +0.031 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.670 -0.009 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.920 -0.016 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.170 -0.018 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.420 -0.009 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.670 -0.006 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.920 -0.019 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.170 -0.028 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.420 -0.030 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 41 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 10 0
30MAR26 3.60 P 0.002 0.002 0.002 0.001 0.000 36 20 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 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 0.004 +0.001 19 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.006 +0.001 19 0 3,972 0
30MAR26 5.25 P 0.000 0.000 0.000 0.018 +0.002 19 0 2,449 0
30MAR26 5.50 P 0.049 0.052 0.047 0.048 +0.006 19 253 34,665 +150
30MAR26 5.75 P 0.105 0.105 0.098 0.100 +0.007 18 200 12,387 -100
30MAR26 6.00 P 0.000 0.000 0.000 0.189 +0.015 18 3,000 6,591 -843
30MAR26 6.25 P 0.320 0.320 0.320 0.318 +0.019 18 5 2,229 0
30MAR26 6.50 P 0.500 0.500 0.500 0.492 +0.022 19 6 9,042 0
30MAR26 6.75 P 0.000 0.000 0.000 0.696 +0.015 19 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.930 +0.024 20 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.170 +0.006 0 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.420 -0.001 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.670 -0.009 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.920 -0.016 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.170 -0.018 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.420 -0.019 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.670 -0.006 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.920 -0.021 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.170 -0.028 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.420 -0.030 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 185 0
29JUN26 4.20 P 0.008 0.008 0.008 0.001 0.000 19 40 513 -37
29JUN26 4.30 P 0.000 0.000 0.000 0.002 +0.001 20 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.003 +0.001 20 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.004 +0.001 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.006 +0.001 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.008 +0.001 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.012 +0.001 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.017 +0.001 19 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.024 +0.002 19 0 1,600 0
29JUN26 5.25 P 0.061 0.061 0.061 0.052 +0.004 19 30 1,391 0
29JUN26 5.50 P 0.100 0.100 0.095 0.098 +0.006 19 31 3,200 +30
29JUN26 5.75 P 0.159 0.165 0.159 0.162 +0.004 18 117 23,855 +58
29JUN26 6.00 P 0.000 0.000 0.000 0.259 +0.008 18 0 2,067 0
29JUN26 6.25 P 0.000 0.000 0.000 0.393 +0.014 19 0 997 0
29JUN26 6.50 P 0.000 0.000 0.000 0.556 +0.020 19 0 763 0
29JUN26 6.75 P 0.750 0.750 0.750 0.732 +0.047 18 10 292 +10
29JUN26 7.00 P 0.000 0.000 0.000 0.961 +0.027 20 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.180 +0.016 20 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.420 -0.001 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.712 +0.033 29 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.920 -0.016 0 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.170 -0.018 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.464 +0.025 37 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.713 +0.028 39 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.920 -0.021 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.170 -0.028 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.420 -0.030 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 0.000 19 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 0.009 +0.001 19 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.013 +0.001 19 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.017 +0.001 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.024 +0.002 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.032 +0.003 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.042 +0.004 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.054 +0.004 19 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.066 +0.002 19 0 454 0
29SEP26 5.25 P 0.111 0.111 0.111 0.113 +0.007 19 10 887 0
29SEP26 5.50 P 0.000 0.000 0.000 0.181 +0.011 19 0 20,833 0
29SEP26 5.75 P 0.268 0.268 0.252 0.273 +0.015 19 204 556 +204
29SEP26 6.00 P 0.379 0.379 0.368 0.388 +0.019 18 628 868 +628
29SEP26 6.25 P 0.520 0.521 0.507 0.525 +0.020 18 934 1,247 +649
29SEP26 6.50 P 0.683 0.683 0.681 0.696 +0.015 19 100 810 +100
29SEP26 6.75 P 0.000 0.000 0.000 0.871 +0.023 18 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.071 0.000 18 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.285 +0.021 18 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.511 +0.028 18 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.733 +0.024 16 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.978 +0.038 18 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.205 +0.017 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.464 +0.025 19 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.713 +0.028 21 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.924 -0.017 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.195 -0.003 19 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.440 -0.010 19 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.016 +0.001 20 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.021 +0.001 20 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.027 +0.001 20 0 0 0
30DEC26 4.50 P 0.044 0.044 0.044 0.036 +0.001 20 10 70 +10
30DEC26 4.60 P 0.000 0.000 0.000 0.046 +0.002 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.058 +0.002 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.072 +0.004 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.089 +0.008 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.106 +0.004 20 0 45 0
30DEC26 5.25 P 0.161 0.161 0.160 0.161 +0.007 20 60 226 +60
30DEC26 5.50 P 0.241 0.241 0.241 0.236 +0.005 19 3 33 +3
30DEC26 5.75 P 0.333 0.350 0.333 0.334 +0.014 19 14 44 +14
30DEC26 6.00 P 0.000 0.000 0.000 0.455 +0.008 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.597 +0.012 20 0 1 0
30DEC26 6.50 P 0.000 0.000 0.000 0.771 +0.015 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.951 +0.025 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.147 +0.022 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.353 +0.022 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.563 +0.027 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.788 +0.038 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.017 +0.034 22 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.243 +0.035 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.479 +0.039 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.713 +0.028 20 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.943 +0.002 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.195 -0.003 20 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.440 -0.010 20 0 0 0
TOTAL PUT 7,928 283,140 +786
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.23
30DEC25 3.50 C 0.000 0.000 0.000 1.731 -0.029 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.632 -0.029 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.532 -0.029 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.432 -0.028 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.332 -0.030 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.233 -0.029 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.133 -0.028 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.033 -0.030 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 0.934 -0.029 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.834 -0.029 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.735 -0.027 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.636 -0.027 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.538 -0.025 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.447 -0.021 25 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.358 -0.014 25 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.259 -0.021 20 0 133 0
30DEC25 5.25 C 0.097 0.097 0.094 0.093 -0.019 20 60 355 0
30DEC25 5.50 C 0.000 0.000 0.000 0.022 -0.007 20 0 649 0
30DEC25 5.75 C 0.000 0.000 0.000 0.003 -0.002 20 0 268 0
30DEC25 6.00 C 0.003 0.003 0.003 0.001 0.000 24 1 564 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 30 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 36 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 42 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 52 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 57 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.034 -0.035 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.934 -0.035 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.834 -0.035 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.735 -0.034 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.636 -0.047 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.538 -0.032 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.447 -0.023 21 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.359 -0.025 21 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.277 -0.022 21 0 30 0
29JAN26 5.25 C 0.000 0.000 0.000 0.115 -0.016 20 0 102 0
29JAN26 5.50 C 0.000 0.000 0.000 0.037 -0.013 20 0 120 0
29JAN26 5.75 C 0.000 0.000 0.000 0.010 -0.005 20 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.002 -0.002 19 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 32 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.034 -0.035 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.938 -0.031 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.834 -0.035 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.735 -0.034 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.636 -0.047 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.538 -0.032 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.448 -0.035 19 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.378 -0.013 22 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.300 -0.018 22 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.146 -0.019 20 0 80 0
26FEB26 5.50 C 0.000 0.000 0.000 0.072 -0.007 21 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.031 -0.003 21 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.012 -0.001 21 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.005 0.000 21 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.002 0.000 22 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 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 28 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 33 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.633 -0.049 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.536 -0.025 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.437 -0.023 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.337 -0.025 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.238 -0.024 30 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.138 -0.024 26 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.034 -0.035 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.938 -0.031 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.834 -0.035 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.735 -0.034 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.645 -0.038 21 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.551 -0.046 21 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.476 -0.014 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.398 -0.019 22 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.322 -0.020 21 0 107 0
30MAR26 5.25 C 0.193 0.193 0.191 0.193 -0.013 21 3 105 +3
30MAR26 5.50 C 0.000 0.000 0.000 0.108 -0.008 21 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.056 -0.004 21 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.027 -0.002 21 0 56 0
30MAR26 6.25 C 0.000 0.000 0.000 0.012 -0.002 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.006 0.000 21 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 1.244 -0.029 28 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.147 -0.026 27 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.040 -0.029 22 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.947 -0.034 23 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.857 -0.033 23 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.789 -0.004 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.706 -0.015 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.616 -0.031 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.547 -0.027 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.486 -0.023 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.432 +0.007 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.311 +0.009 22 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.211 -0.008 22 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.144 -0.002 22 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.094 0.000 22 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.060 +0.001 22 0 2 0
29JUN26 6.50 C 0.000 0.000 0.000 0.038 +0.002 22 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.023 +0.002 22 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.014 +0.001 22 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.053 -0.023 20 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.972 -0.018 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.891 -0.020 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.814 -0.025 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.748 -0.024 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.683 -0.023 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.624 -0.022 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.579 -0.008 22 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.514 -0.020 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.397 -0.018 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.301 -0.015 22 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.224 -0.013 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.164 -0.011 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.119 -0.009 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.085 -0.007 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.064 -0.005 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.045 -0.004 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.030 -0.004 23 0 18 0
29SEP26 7.50 C 0.000 0.000 0.000 0.021 -0.001 23 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.014 -0.001 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.009 -0.001 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.127 -0.027 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.053 -0.026 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.979 -0.026 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.910 -0.025 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.843 -0.025 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.780 -0.023 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.720 -0.023 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.663 -0.021 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.610 -0.021 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.489 -0.019 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.388 -0.017 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.305 -0.014 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.237 -0.011 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.182 -0.009 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.138 -0.007 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.104 -0.007 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.079 -0.005 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.059 -0.004 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.043 -0.003 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.032 -0.003 23 0 0 0
TOTAL CALL 64 4,604 +3
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 66 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 54 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 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 20 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.004 0.000 21 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.010 +0.001 21 0 125 0
30DEC25 5.00 P 0.026 0.026 0.026 0.022 +0.001 20 24 134 +17
30DEC25 5.25 P 0.110 0.110 0.110 0.109 +0.009 20 34 423 +34
30DEC25 5.50 P 0.000 0.000 0.000 0.284 +0.014 20 0 470 0
30DEC25 5.75 P 0.000 0.000 0.000 0.528 +0.030 28 0 211 0
30DEC25 6.00 P 0.000 0.000 0.000 0.778 +0.029 38 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.027 +0.027 45 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.278 +0.029 54 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.527 +0.028 61 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.777 +0.028 68 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.027 +0.028 74 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.277 +0.028 80 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.527 +0.028 87 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.777 +0.028 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 19 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.003 0.000 20 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.006 -0.001 19 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.012 -0.001 19 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.023 0.000 19 0 244 0
29JAN26 4.80 P 0.000 0.000 0.000 0.040 0.000 19 0 20 0
29JAN26 4.90 P 0.000 0.000 0.000 0.066 +0.002 20 0 71 0
29JAN26 5.00 P 0.000 0.000 0.000 0.095 0.000 19 0 116 0
29JAN26 5.25 P 0.225 0.225 0.225 0.225 +0.008 18 1 72 0
29JAN26 5.50 P 0.000 0.000 0.000 0.416 +0.015 17 0 54 0
29JAN26 5.75 P 0.000 0.000 0.000 0.650 +0.031 16 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.892 +0.049 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.136 +0.048 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.388 +0.051 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.634 +0.029 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.883 +0.042 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.132 +0.028 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.386 +0.053 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.630 +0.047 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.884 +0.038 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.003 0.000 20 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.006 +0.001 20 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.012 +0.003 21 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.020 +0.003 21 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.032 +0.004 21 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.050 +0.006 21 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.070 +0.005 20 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.099 +0.005 20 0 30 0
26FEB26 5.00 P 0.000 0.000 0.000 0.136 +0.009 20 0 72 0
26FEB26 5.25 P 0.258 0.258 0.258 0.264 +0.013 20 1 108 0
26FEB26 5.50 P 0.446 0.446 0.445 0.464 +0.034 22 2 93 -2
26FEB26 5.75 P 0.000 0.000 0.000 0.659 +0.029 19 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.895 +0.029 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.136 +0.026 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.388 +0.039 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.638 +0.033 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.884 +0.031 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.137 +0.033 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.386 +0.040 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.635 +0.039 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.884 +0.038 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 21 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 0.003 +0.001 21 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.005 +0.001 21 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.009 +0.002 21 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.015 +0.002 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.023 +0.003 21 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.036 +0.005 21 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.052 +0.005 21 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.074 +0.007 21 0 13 0
30MAR26 4.80 P 0.000 0.000 0.000 0.101 +0.009 21 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.131 +0.007 20 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.168 +0.007 20 0 303 0
30MAR26 5.25 P 0.000 0.000 0.000 0.294 +0.019 20 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.488 +0.051 22 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.668 -0.004 19 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.895 +0.019 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.136 +0.026 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.389 +0.033 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.638 +0.033 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.887 +0.033 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.137 +0.033 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.387 +0.037 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.635 +0.039 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.884 +0.038 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.019 +0.004 22 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.027 +0.005 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.037 +0.006 22 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.052 +0.008 22 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.069 +0.010 22 0 2 0
29JUN26 4.50 P 0.000 0.000 0.000 0.090 +0.012 22 0 3 0
29JUN26 4.60 P 0.000 0.000 0.000 0.115 +0.014 22 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.145 +0.016 22 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.179 +0.019 22 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.213 +0.015 22 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.251 +0.010 21 0 136 0
29JUN26 5.25 P 0.000 0.000 0.000 0.376 +0.010 21 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.536 +0.016 21 0 5 0
29JUN26 5.75 P 0.000 0.000 0.000 0.728 +0.023 22 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.936 +0.049 22 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.136 0.000 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.389 +0.020 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.638 +0.028 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.887 +0.033 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.137 +0.033 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.387 +0.037 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.635 +0.038 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.884 +0.038 0 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.076 +0.003 23 0 44 0
29SEP26 4.30 P 0.000 0.000 0.000 0.095 +0.004 23 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.118 +0.004 23 0 12 0
29SEP26 4.50 P 0.161 0.161 0.161 0.143 +0.005 23 10 24 +10
29SEP26 4.60 P 0.000 0.000 0.000 0.174 +0.006 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.207 +0.007 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.246 +0.008 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.287 +0.010 23 0 50 0
29SEP26 5.00 P 0.351 0.352 0.351 0.334 +0.011 23 2 28 +2
29SEP26 5.25 P 0.000 0.000 0.000 0.466 +0.013 23 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.623 +0.016 24 0 10 0
29SEP26 5.75 P 0.000 0.000 0.000 0.804 +0.019 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.005 +0.022 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.225 +0.025 26 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.448 +0.017 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.677 +0.027 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.911 +0.011 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.149 +0.027 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.391 +0.026 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.641 +0.033 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.885 +0.037 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.101 +0.003 23 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.124 +0.004 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.148 +0.004 23 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.177 +0.005 23 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.208 +0.006 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.244 +0.008 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.281 +0.007 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.323 +0.009 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.369 +0.010 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.497 +0.012 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.647 +0.015 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.817 +0.018 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.006 +0.021 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.225 +0.025 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.448 +0.017 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.677 +0.027 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.911 +0.011 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.149 +0.027 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.395 +0.030 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.644 +0.032 0 0 0 0
TOTAL PUT 74 3,966 +61
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 12.21
30DEC25 5.50 C 0.000 0.000 0.000 6.720 -0.120 108 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 6.220 -0.175 0 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 5.730 -0.165 117 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 5.235 -0.108 110 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.725 -0.115 78 0 45 0
30DEC25 8.00 C 0.000 0.000 0.000 4.225 -0.120 64 0 30 0
30DEC25 8.50 C 0.000 0.000 0.000 3.740 -0.105 77 0 15 0
30DEC25 9.00 C 0.000 0.000 0.000 3.240 -0.205 66 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.740 -0.193 55 0 15 0
30DEC25 10.00 C 0.000 0.000 0.000 2.240 -0.108 45 0 30 0
30DEC25 10.50 C 0.000 0.000 0.000 1.735 -0.114 32 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 1.235 -0.118 23 0 62 0
30DEC25 11.50 C 0.000 0.000 0.000 0.750 -0.099 19 0 258 0
30DEC25 12.00 C 0.360 0.360 0.360 0.349 -0.104 18 14 274 -14
30DEC25 12.50 C 0.000 0.000 0.000 0.125 -0.060 20 0 189 0
30DEC25 13.00 C 0.075 0.075 0.070 0.028 -0.031 20 200 383 -156
30DEC25 13.50 C 0.000 0.000 0.000 0.004 -0.009 20 0 104 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 32 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 40 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
TOTAL CALL 214 1,506 -170
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 116 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 104 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 93 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 73 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 39 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 32 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 25 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.002 -0.001 19 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.024 0.000 19 0 99 0
30DEC25 12.00 P 0.000 0.000 0.000 0.126 +0.013 19 0 164 0
30DEC25 12.50 P 0.000 0.000 0.000 0.405 +0.054 21 0 73 0
30DEC25 13.00 P 0.000 0.000 0.000 0.827 +0.096 24 0 46 0
30DEC25 13.50 P 0.000 0.000 0.000 1.305 +0.098 29 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 1.805 +0.135 36 0 30 0
30DEC25 14.50 P 0.000 0.000 0.000 2.290 +0.060 0 0 15 0
30DEC25 15.00 P 0.000 0.000 0.000 2.790 +0.040 0 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.290 +0.025 0 0 0 -11
30DEC25 16.00 P 0.000 0.000 0.000 3.855 +0.160 78 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.380 +0.185 91 0 0 0
TOTAL PUT 0 735 -11
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 ($0.001) CLOSING PRICE HK$ 12.21
30DEC25 7.75 C 0.000 0.000 0.000 4.492 -0.089 97 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 4.224 -0.126 53 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.963 -0.128 0 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.737 -0.106 74 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.489 -0.103 70 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 3.247 -0.098 70 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.998 -0.096 65 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.808 -0.043 79 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.524 -0.061 64 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.275 -0.073 58 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.760 -0.089 42 0 288 0
30DEC25 11.00 C 0.000 0.000 0.000 1.232 -0.118 20 0 741 0
30DEC25 11.50 C 0.000 0.000 0.000 0.743 -0.101 17 0 2,759 0
30DEC25 12.00 C 0.374 0.413 0.348 0.353 -0.089 19 39 3,147 +18
30DEC25 12.50 C 0.157 0.180 0.146 0.129 -0.053 20 136 2,628 +6
30DEC25 13.00 C 0.000 0.000 0.000 0.030 -0.021 20 0 6,288 0
30DEC25 13.50 C 0.000 0.000 0.000 0.005 -0.005 20 0 766 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 527 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 280 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 32 0 294 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 36 0 263 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 40 0 27 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 45 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 49 0 20 0
30DEC25 17.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 4.015 -0.112 54 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.767 -0.099 51 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.518 -0.099 47 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 3.261 -0.111 40 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 3.013 -0.108 38 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.808 -0.066 46 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.524 -0.103 35 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 2.275 -0.079 31 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.785 -0.100 27 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 1.333 -0.038 26 0 75 0
29JAN26 11.50 C 0.000 0.000 0.000 0.850 -0.105 19 0 125 0
29JAN26 12.00 C 0.533 0.533 0.533 0.519 -0.089 20 10 532 -10
29JAN26 12.50 C 0.330 0.330 0.315 0.299 -0.051 22 31 641 -30
29JAN26 13.00 C 0.000 0.000 0.000 0.145 -0.046 22 0 911 0
29JAN26 13.50 C 0.000 0.000 0.000 0.062 -0.026 22 0 971 0
29JAN26 14.00 C 0.000 0.000 0.000 0.023 -0.014 21 0 659 0
29JAN26 14.50 C 0.000 0.000 0.000 0.008 -0.006 22 0 531 0
29JAN26 15.00 C 0.000 0.000 0.000 0.003 -0.002 22 0 380 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 155 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 25 0 2 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 4.039 -0.116 45 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.783 -0.125 39 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.548 -0.113 41 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 3.289 -0.125 35 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 3.055 -0.109 36 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.812 -0.103 34 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.564 -0.112 31 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 2.283 -0.114 20 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.824 -0.105 23 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.411 -0.068 25 0 0 0
26FEB26 11.50 C 1.032 1.032 1.026 0.964 -0.079 21 28 10 -20
26FEB26 12.00 C 0.000 0.000 0.000 0.637 -0.078 21 0 355 0
26FEB26 12.50 C 0.000 0.000 0.000 0.414 -0.048 22 0 468 0
26FEB26 13.00 C 0.000 0.000 0.000 0.247 -0.046 22 0 315 0
26FEB26 13.50 C 0.000 0.000 0.000 0.135 -0.030 22 0 400 0
26FEB26 14.00 C 0.000 0.000 0.000 0.069 -0.018 22 0 590 0
26FEB26 14.50 C 0.125 0.125 0.125 0.033 -0.010 22 15 755 +15
26FEB26 15.00 C 0.000 0.000 0.000 0.015 -0.005 22 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.007 -0.002 22 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 110 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 4.575 -0.084 48 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 4.329 -0.085 45 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 4.074 -0.151 41 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.837 -0.149 40 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.592 -0.183 38 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 3.314 -0.137 29 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 3.102 -0.149 34 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.856 -0.073 31 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.612 -0.148 29 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.391 -0.036 29 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.938 -0.104 27 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.509 -0.057 25 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 1.064 -0.084 21 0 161 0
30MAR26 12.00 C 0.000 0.000 0.000 0.765 -0.070 22 0 1,448 0
30MAR26 12.50 C 0.000 0.000 0.000 0.553 -0.029 23 0 870 0
30MAR26 13.00 C 0.000 0.000 0.000 0.371 -0.043 23 0 1,042 0
30MAR26 13.50 C 0.000 0.000 0.000 0.235 -0.030 23 0 270 0
30MAR26 14.00 C 0.000 0.000 0.000 0.143 -0.021 23 0 215 0
30MAR26 14.50 C 0.000 0.000 0.000 0.084 -0.013 23 0 320 0
30MAR26 15.00 C 0.000 0.000 0.000 0.048 -0.008 23 0 142 0
30MAR26 15.50 C 0.000 0.000 0.000 0.026 -0.005 23 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.014 -0.002 23 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.007 -0.002 23 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.004 -0.001 23 0 95 0
30MAR26 17.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 4.152 -0.098 40 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.884 -0.123 35 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.644 -0.131 33 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.407 -0.113 32 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 3.117 -0.162 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.966 -0.120 32 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.612 -0.223 19 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.441 -0.147 25 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.953 -0.223 21 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.647 -0.074 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.322 -0.017 25 0 376 0
29JUN26 12.00 C 0.000 0.000 0.000 1.022 -0.049 25 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.776 -0.035 25 0 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.577 -0.055 24 0 386 0
29JUN26 13.50 C 0.482 0.482 0.482 0.421 -0.045 24 5 67 +5
29JUN26 14.00 C 0.000 0.000 0.000 0.302 -0.035 24 0 93 0
29JUN26 14.50 C 0.000 0.000 0.000 0.213 -0.027 24 0 4 0
29JUN26 15.00 C 0.000 0.000 0.000 0.148 -0.020 24 0 7 0
29JUN26 15.50 C 0.000 0.000 0.000 0.101 -0.015 24 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.068 -0.010 24 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.045 -0.008 24 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.029 -0.007 24 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.020 -0.004 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 4.154 -0.096 36 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.915 -0.092 34 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.675 -0.101 32 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.470 -0.051 33 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 3.181 -0.101 28 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.996 -0.090 30 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.741 -0.094 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.448 -0.162 23 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 2.135 -0.126 26 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.779 -0.082 26 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.460 -0.081 25 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 1.218 -0.055 26 0 1,488 0
29SEP26 12.50 C 0.000 0.000 0.000 0.982 -0.016 26 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 0.786 -0.040 26 0 322 0
29SEP26 13.50 C 0.000 0.000 0.000 0.627 -0.031 26 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.497 -0.023 26 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.390 -0.017 26 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.302 -0.011 26 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.234 -0.011 25 0 1 0
29SEP26 16.00 C 0.000 0.000 0.000 0.181 -0.007 25 0 11 0
29SEP26 16.50 C 0.000 0.000 0.000 0.138 -0.004 25 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.105 -0.004 25 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.080 -0.003 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 3.470 -0.106 29 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 3.230 -0.090 28 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.999 -0.123 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.812 -0.073 27 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.614 -0.066 26 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 2.243 -0.085 26 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 1.887 -0.096 25 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 1.600 -0.151 25 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.387 -0.105 26 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 1.124 -0.146 25 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.938 -0.139 25 0 20 0
30DEC26 13.50 C 0.000 0.000 0.000 0.778 -0.126 25 0 10 0
30DEC26 14.00 C 0.000 0.000 0.000 0.658 -0.123 25 0 30 0
30DEC26 14.50 C 0.000 0.000 0.000 0.538 -0.116 25 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.441 -0.099 25 0 21 0
30DEC26 15.50 C 0.000 0.000 0.000 0.356 -0.095 25 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.289 -0.082 25 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.233 -0.073 25 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.185 -0.067 25 0 10 0
30DEC26 17.50 C 0.000 0.000 0.000 0.150 -0.055 25 0 0 0
TOTAL CALL 264 40,767 -16
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 39 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 32 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 25 0 443 0
30DEC25 11.00 P 0.000 0.000 0.000 0.003 +0.001 20 0 3,292 0
30DEC25 11.50 P 0.019 0.019 0.017 0.026 +0.007 20 116 3,515 +99
30DEC25 12.00 P 0.000 0.000 0.000 0.130 +0.028 20 0 647 0
30DEC25 12.50 P 0.352 0.352 0.352 0.409 +0.071 21 30 1,571 -30
30DEC25 13.00 P 0.760 0.760 0.760 0.829 +0.105 24 16 229 +16
30DEC25 13.50 P 0.000 0.000 0.000 1.290 +0.119 0 0 15 0
30DEC25 14.00 P 0.000 0.000 0.000 1.834 +0.164 44 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.359 +0.189 57 0 2 0
30DEC25 15.00 P 0.000 0.000 0.000 2.829 +0.146 58 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.290 +0.119 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 3.790 +0.114 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.290 +0.099 0 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 4.790 +0.107 0 0 0 0
30DEC25 17.50 P 0.000 0.000 0.000 5.290 +0.099 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 32 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 27 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 25 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 23 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.002 0.000 22 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.009 0.000 21 0 117 0
29JAN26 11.00 P 0.000 0.000 0.000 0.038 +0.004 21 0 204 0
29JAN26 11.50 P 0.000 0.000 0.000 0.114 +0.013 21 0 405 0
29JAN26 12.00 P 0.242 0.242 0.223 0.267 +0.028 21 72 441 +57
29JAN26 12.50 P 0.000 0.000 0.000 0.527 +0.033 21 0 283 0
29JAN26 13.00 P 0.000 0.000 0.000 0.913 +0.080 23 0 62 0
29JAN26 13.50 P 1.360 1.360 1.360 1.354 +0.101 26 10 65 0
29JAN26 14.00 P 0.000 0.000 0.000 1.834 +0.157 30 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.359 +0.127 38 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 2.829 +0.146 39 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.290 +0.107 0 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 3.790 +0.105 0 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.290 +0.099 0 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 4.825 +0.140 56 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.290 +0.099 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 28 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 22 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.003 +0.001 23 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.005 +0.001 22 0 16 0
26FEB26 10.00 P 0.013 0.013 0.013 0.010 +0.002 22 20 26 +20
26FEB26 10.50 P 0.000 0.000 0.000 0.031 +0.005 22 0 26 0
26FEB26 11.00 P 0.000 0.000 0.000 0.083 +0.011 22 0 43 0
26FEB26 11.50 P 0.149 0.149 0.149 0.187 +0.023 22 40 222 +40
26FEB26 12.00 P 0.000 0.000 0.000 0.359 +0.037 21 0 328 0
26FEB26 12.50 P 0.000 0.000 0.000 0.623 +0.044 22 0 274 0
26FEB26 13.00 P 1.000 1.000 1.000 0.988 +0.080 23 15 60 -15
26FEB26 13.50 P 0.000 0.000 0.000 1.395 +0.094 24 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 1.834 +0.105 25 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.359 +0.127 32 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 2.829 +0.100 33 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.307 +0.124 34 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 3.790 +0.105 0 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.290 +0.099 0 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 4.825 +0.140 47 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.290 +0.099 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 27 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 0.000 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 0.006 +0.001 23 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.011 +0.002 23 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.019 +0.004 23 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.031 +0.006 23 0 323 0
30MAR26 10.50 P 0.000 0.000 0.000 0.070 +0.011 23 0 125 0
30MAR26 11.00 P 0.000 0.000 0.000 0.147 +0.021 23 0 147 0
30MAR26 11.50 P 0.000 0.000 0.000 0.274 +0.034 22 0 2,114 0
30MAR26 12.00 P 0.000 0.000 0.000 0.459 +0.050 22 0 122 0
30MAR26 12.50 P 0.000 0.000 0.000 0.724 +0.047 23 0 166 0
30MAR26 13.00 P 0.000 0.000 0.000 1.075 +0.080 24 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.395 +0.025 21 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 1.884 +0.092 25 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.359 +0.127 28 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 2.829 +0.100 29 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.308 +0.125 30 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 3.795 +0.110 31 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.290 +0.099 0 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 4.825 +0.140 41 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.290 +0.099 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.012 +0.002 24 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.019 +0.002 24 0 64 0
29JUN26 8.75 P 0.035 0.035 0.035 0.029 +0.003 24 40 112 +40
29JUN26 9.00 P 0.000 0.000 0.000 0.044 +0.006 24 0 162 0
29JUN26 9.25 P 0.000 0.000 0.000 0.063 +0.010 24 0 70 0
29JUN26 9.50 P 0.000 0.000 0.000 0.088 +0.008 24 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.114 +0.009 24 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.153 +0.015 24 0 55 0
29JUN26 10.50 P 0.000 0.000 0.000 0.256 +0.020 24 0 42 0
29JUN26 11.00 P 0.352 0.352 0.352 0.397 +0.027 24 4 221 0
29JUN26 11.50 P 0.537 0.537 0.537 0.586 +0.041 23 5 298 0
29JUN26 12.00 P 0.000 0.000 0.000 0.861 +0.062 24 0 857 0
29JUN26 12.50 P 0.000 0.000 0.000 1.101 +0.031 23 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.457 +0.081 24 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 1.840 +0.094 25 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.280 +0.174 26 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.682 +0.192 26 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.123 +0.199 27 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.573 +0.135 27 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.032 +0.199 27 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.498 +0.206 27 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 4.968 +0.105 27 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 5.451 +0.210 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.045 +0.008 25 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.062 +0.010 25 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.082 +0.011 25 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.104 +0.009 25 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.137 +0.011 25 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.175 +0.020 25 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.219 +0.025 25 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.273 +0.032 25 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.404 +0.042 25 0 74 0
29SEP26 11.00 P 0.534 0.534 0.534 0.569 +0.051 25 4 91 +4
29SEP26 11.50 P 0.000 0.000 0.000 0.771 +0.061 25 0 49 0
29SEP26 12.00 P 0.000 0.000 0.000 1.072 +0.104 26 0 155 0
29SEP26 12.50 P 0.000 0.000 0.000 1.296 +0.035 25 0 7 0
29SEP26 13.00 P 0.000 0.000 0.000 1.626 +0.045 25 0 75 0
29SEP26 13.50 P 0.000 0.000 0.000 2.021 +0.073 26 0 0 0
29SEP26 14.00 P 2.398 2.402 2.398 2.402 +0.073 26 2 14 +2
29SEP26 14.50 P 0.000 0.000 0.000 2.831 +0.146 27 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.239 +0.084 27 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 3.720 +0.147 29 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.110 +0.119 27 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.568 +0.082 28 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 4.998 +0.053 26 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 5.494 +0.116 28 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 0.155 -0.021 25 0 10 0
30DEC26 9.25 P 0.000 0.000 0.000 0.195 -0.025 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 0.239 -0.026 25 0 1 0
30DEC26 9.75 P 0.000 0.000 0.000 0.292 -0.029 25 0 20 0
30DEC26 10.00 P 0.000 0.000 0.000 0.351 -0.030 25 0 12 0
30DEC26 10.50 P 0.460 0.465 0.460 0.494 -0.032 25 20 39 +20
30DEC26 11.00 P 0.000 0.000 0.000 0.669 -0.032 24 0 8 0
30DEC26 11.50 P 0.888 0.888 0.888 0.877 -0.029 24 10 11 +10
30DEC26 12.00 P 0.000 0.000 0.000 1.153 -0.021 25 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 1.434 -0.004 25 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 1.765 +0.063 25 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.125 +0.079 26 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 2.509 +0.082 26 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 2.901 +0.078 27 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.312 +0.080 27 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 3.758 +0.065 28 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.180 +0.137 28 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 4.618 +0.132 27 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.067 +0.121 27 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 5.518 +0.140 27 0 0 0
TOTAL PUT 404 20,943 +263
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$ 9.94
30DEC25 5.00 C 0.00 0.00 0.00 4.95 +0.07 105 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.70 +0.07 94 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.44 +0.06 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.19 -0.01 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.95 +0.07 0 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 3.70 +0.07 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.45 +0.07 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.20 +0.07 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.94 +0.06 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.69 +0.06 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.45 +0.07 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.20 +0.07 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.95 +0.07 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.70 +0.06 0 0 180 0
30DEC25 8.50 C 1.43 1.43 1.43 1.46 +0.07 32 1 83 0
30DEC25 8.75 C 0.00 0.00 0.00 1.24 +0.10 40 3 30 -3
30DEC25 9.00 C 0.00 0.00 0.00 1.00 +0.10 35 0 38 0
30DEC25 9.25 C 0.00 0.00 0.00 0.71 +0.01 16 0 58 0
30DEC25 9.50 C 0.48 0.50 0.48 0.51 +0.05 22 2 448 0
30DEC25 9.75 C 0.00 0.00 0.00 0.34 +0.04 24 0 200 0
30DEC25 10.00 C 0.00 0.00 0.00 0.21 +0.03 24 0 1,393 0
30DEC25 10.50 C 0.06 0.06 0.06 0.06 0.00 25 6 2,185 0
30DEC25 11.00 C 0.00 0.00 0.00 0.02 0.00 28 0 993 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 441 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 256 0
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 61 0 180 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 67 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 78 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JAN26 7.50 C 0.00 0.00 0.00 2.45 - 0 0 0 -
29JAN26 7.75 C 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.98 +0.08 27 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.73 +0.08 23 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.50 +0.09 27 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.26 +0.08 25 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.02 +0.05 22 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.83 +0.05 24 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.65 +0.04 25 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.50 +0.04 25 0 25 0
29JAN26 10.00 C 0.00 0.00 0.00 0.37 +0.02 25 0 517 0
29JAN26 10.50 C 0.00 0.00 0.00 0.20 +0.02 27 0 994 0
29JAN26 11.00 C 0.00 0.00 0.00 0.09 0.00 26 0 1,068 0
29JAN26 11.50 C 0.00 0.00 0.00 0.04 0.00 27 0 859 0
29JAN26 12.00 C 0.00 0.00 0.00 0.02 0.00 28 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 45 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 55 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.50 - 30 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.01 +0.10 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.51 +0.05 19 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.30 +0.06 23 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.11 +0.06 25 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.93 +0.05 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.77 +0.05 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.62 +0.04 26 0 15 0
26FEB26 10.00 C 0.00 0.00 0.00 0.50 +0.04 27 0 2 0
26FEB26 10.50 C 0.00 0.00 0.00 0.31 +0.02 27 0 33 0
26FEB26 11.00 C 0.00 0.00 0.00 0.19 +0.02 28 0 60 0
26FEB26 11.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 54 0
26FEB26 12.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.03 0.00 28 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 33 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 41 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 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.99 +0.07 48 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.74 +0.08 33 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.49 +0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.24 +0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.00 +0.07 37 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.75 +0.07 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.50 +0.07 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.26 +0.07 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.01 +0.06 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.23 +0.01 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 2.06 +0.11 28 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 1.79 +0.06 21 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.59 +0.06 25 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.39 +0.05 25 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 1.21 +0.05 26 3 77 0
30MAR26 9.25 C 0.00 0.00 0.00 1.05 +0.05 27 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.89 +0.03 27 0 26 0
30MAR26 9.75 C 0.00 0.00 0.00 0.76 +0.04 28 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.63 +0.02 28 0 33 0
30MAR26 10.50 C 0.00 0.00 0.00 0.45 +0.03 29 0 119 0
30MAR26 11.00 C 0.00 0.00 0.00 0.30 +0.02 29 0 122 0
30MAR26 11.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 52 0
30MAR26 12.00 C 0.17 0.17 0.17 0.12 +0.01 29 30 124 +30
30MAR26 12.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 285 0
30MAR26 13.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 32 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 4.52 +0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.28 +0.07 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.03 +0.07 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.79 +0.07 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.54 +0.05 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.28 +0.03 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.04 +0.02 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.81 +0.04 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.58 +0.02 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.35 +0.01 25 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.15 +0.04 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.94 +0.02 27 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 1.74 +0.02 27 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.57 +0.06 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.40 -0.02 29 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.24 +0.02 29 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.12 +0.05 30 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.98 +0.01 30 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.87 +0.01 30 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.69 +0.04 31 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.52 +0.03 31 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.38 +0.02 31 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.28 +0.02 31 0 24 0
29JUN26 12.50 C 0.00 0.00 0.00 0.20 +0.02 31 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 0.00 31 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 3.33 +0.08 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.10 +0.06 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.85 +0.05 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.63 +0.04 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.40 +0.03 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.20 +0.04 28 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 2.02 +0.02 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.85 +0.04 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.69 +0.04 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.54 +0.04 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.40 +0.03 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.27 +0.03 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.19 +0.06 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.04 0.00 31 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 0.87 +0.04 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.69 0.00 32 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.57 +0.01 32 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.47 +0.01 33 0 132 0
29SEP26 12.50 C 0.00 0.00 0.00 0.38 +0.01 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.30 +0.01 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 0.00 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 0.00 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 0.00 33 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 0.00 33 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.73 - 32 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 2.54 +0.12 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.36 +0.15 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.19 +0.08 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.03 +0.14 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.82 +0.08 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.68 +0.08 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.55 +0.07 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.43 +0.08 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.32 +0.08 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.21 +0.03 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.06 +0.07 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.86 +0.06 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.73 +0.06 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.61 +0.05 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.51 +0.03 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 +0.05 33 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.37 +0.04 33 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.31 +0.04 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 +0.04 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 +0.03 32 0 6 0
TOTAL CALL 45 14,532 +27
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 133 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 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 217 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 0.00 29 0 169 0
30DEC25 9.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 579 0
30DEC25 9.75 P 0.18 0.18 0.18 0.15 -0.03 25 2 271 0
30DEC25 10.00 P 0.29 0.29 0.27 0.27 -0.04 26 17 694 0
30DEC25 10.50 P 0.67 0.67 0.67 0.63 -0.06 28 15 1,311 +9
30DEC25 11.00 P 0.00 0.00 0.00 1.10 -0.07 36 0 459 0
30DEC25 11.50 P 0.00 0.00 0.00 1.61 -0.06 49 0 240 0
30DEC25 12.00 P 0.00 0.00 0.00 2.11 -0.05 59 0 65 0
30DEC25 12.50 P 0.00 0.00 0.00 2.60 -0.07 66 0 15 0
30DEC25 13.00 P 0.00 0.00 0.00 3.11 -0.06 77 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.58 -0.11 74 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.10 -0.07 90 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.58 -0.14 88 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.08 -0.05 94 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.58 -0.11 100 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.08 -0.05 106 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.58 -0.09 111 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 49 0
29JAN26 9.00 P 0.09 0.09 0.09 0.08 -0.01 27 3 113 0
29JAN26 9.25 P 0.00 0.00 0.00 0.13 -0.01 27 0 137 0
29JAN26 9.50 P 0.00 0.00 0.00 0.20 -0.02 27 0 112 0
29JAN26 9.75 P 0.29 0.30 0.29 0.29 -0.04 27 5 73 +2
29JAN26 10.00 P 0.00 0.00 0.00 0.42 -0.03 27 0 548 0
29JAN26 10.50 P 0.00 0.00 0.00 0.74 -0.05 28 0 951 0
29JAN26 11.00 P 0.00 0.00 0.00 1.15 -0.06 30 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.61 -0.08 33 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 2.12 -0.07 41 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.60 -0.07 44 0 0 -15
29JAN26 13.00 P 0.00 0.00 0.00 3.11 -0.06 52 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.59 -0.10 53 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.17 0.00 71 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.59 -0.13 62 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.09 -0.07 67 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.68 -0.01 88 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.08 -0.05 72 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.68 +0.01 96 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 - 31 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 0.00 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 15 0
26FEB26 8.75 P 0.00 0.00 0.00 0.10 -0.01 28 0 81 0
26FEB26 9.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 126 0
26FEB26 9.25 P 0.00 0.00 0.00 0.21 -0.01 28 0 30 0
26FEB26 9.50 P 0.00 0.00 0.00 0.29 -0.02 27 0 46 0
26FEB26 9.75 P 0.00 0.00 0.00 0.40 -0.02 28 0 23 0
26FEB26 10.00 P 0.00 0.00 0.00 0.53 -0.03 28 0 42 0
26FEB26 10.50 P 0.00 0.00 0.00 0.84 -0.04 29 0 29 0
26FEB26 11.00 P 0.00 0.00 0.00 1.22 -0.05 30 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.66 -0.06 32 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 2.13 -0.07 35 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.64 -0.03 42 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.11 -0.06 43 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.59 -0.10 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.17 0.00 59 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.59 -0.13 52 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.09 -0.07 56 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.68 -0.01 72 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.08 -0.07 60 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.68 +0.01 79 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 29 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 12 0
30MAR26 8.00 P 0.07 0.07 0.07 0.06 0.00 30 3 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 0.00 29 0 99 0
30MAR26 8.50 P 0.00 0.00 0.00 0.11 -0.02 28 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 0.16 -0.01 29 0 66 0
30MAR26 9.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 116 0
30MAR26 9.25 P 0.00 0.00 0.00 0.31 0.00 29 0 366 0
30MAR26 9.50 P 0.41 0.41 0.41 0.40 -0.02 29 15 352 +15
30MAR26 9.75 P 0.00 0.00 0.00 0.52 0.00 30 0 21 0
30MAR26 10.00 P 0.00 0.00 0.00 0.65 -0.02 30 0 659 0
30MAR26 10.50 P 0.97 0.97 0.97 0.95 -0.02 30 15 173 +15
30MAR26 11.00 P 0.00 0.00 0.00 1.31 -0.01 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.72 -0.06 32 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 2.17 -0.06 34 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.65 -0.07 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.15 -0.02 41 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.64 -0.05 44 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.17 0.00 51 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.59 -0.13 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.09 -0.07 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.68 -0.01 62 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.08 -0.07 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.68 +0.01 69 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 33 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 0.00 31 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 31 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 30 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 0.00 31 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 -0.01 31 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.16 -0.01 30 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.21 -0.01 30 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.28 0.00 31 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.35 0.00 30 0 20 0
29JUN26 8.75 P 0.00 0.00 0.00 0.42 -0.02 30 0 12 0
29JUN26 9.00 P 0.00 0.00 0.00 0.51 -0.02 30 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.62 -0.02 30 0 72 0
29JUN26 9.50 P 0.00 0.00 0.00 0.74 -0.01 30 0 2,004 0
29JUN26 9.75 P 0.00 0.00 0.00 0.88 -0.01 30 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 1.03 -0.01 31 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.36 -0.03 31 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.73 -0.02 32 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 2.13 0.00 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.54 -0.01 33 0 1 0
29JUN26 12.50 P 0.00 0.00 0.00 2.98 -0.02 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.43 +0.01 36 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.88 0.00 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.35 -0.01 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.82 0.00 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.29 0.00 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.77 0.00 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.25 -0.01 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.73 -0.03 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.01 32 0 8 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 0.00 32 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 -0.02 32 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 -0.02 32 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 -0.02 32 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.35 -0.03 32 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.43 -0.02 32 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.51 -0.03 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.61 -0.03 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.72 -0.02 32 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.83 -0.03 32 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.98 -0.01 33 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 1.11 -0.04 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.27 -0.01 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.59 -0.03 33 0 12 0
29SEP26 11.00 P 0.00 0.00 0.00 1.94 -0.06 34 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 2.31 -0.06 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.71 -0.06 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.13 -0.07 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.57 -0.07 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.02 -0.07 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.48 -0.07 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.95 -0.05 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.43 -0.04 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.92 -0.02 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.41 -0.01 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.85 -0.03 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 - 33 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.40 +0.01 33 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.46 -0.01 32 0 40 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 0.00 32 0 40 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 +0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 +0.01 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.88 +0.01 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.01 +0.01 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.13 +0.01 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.27 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.42 +0.01 33 0 40 0
30DEC26 10.50 P 0.00 0.00 0.00 1.73 0.00 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.07 -0.01 34 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.44 -0.01 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.83 -0.01 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.23 -0.02 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.66 -0.03 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.02 -0.11 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.48 -0.07 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.95 -0.05 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.43 -0.04 37 0 0 0
TOTAL PUT 75 15,448 +26
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 15.06
30DEC25 7.75 C 0.00 0.00 0.00 7.32 +0.10 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.07 +0.10 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.82 +0.09 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.57 +0.09 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.33 +0.10 92 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.08 +0.10 87 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.83 +0.10 82 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.58 +0.10 77 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.33 +0.10 72 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.08 +0.10 67 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.58 +0.10 57 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.08 +0.10 47 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.58 +0.10 32 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.08 +0.10 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.09 +0.09 30 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.62 +0.09 32 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 1.18 +0.07 32 0 1 0
30DEC25 14.50 C 0.64 0.80 0.64 0.77 +0.03 29 45 45 +45
30DEC25 15.00 C 0.45 0.45 0.45 0.48 +0.03 31 5 86 -5
30DEC25 15.50 C 0.29 0.29 0.27 0.27 +0.01 31 4 509 +4
30DEC25 16.00 C 0.00 0.00 0.00 0.14 0.00 31 0 208 0
30DEC25 16.50 C 0.10 0.10 0.08 0.07 0.00 32 11 367 0
30DEC25 17.00 C 0.00 0.00 0.00 0.03 0.00 32 0 164 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 0.00 35 0 474 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 656 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 559 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 50 0 157 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,991 0
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 69 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.61 +0.10 40 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.12 +0.10 40 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.63 +0.09 38 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.16 +0.09 39 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.70 +0.08 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.27 +0.08 39 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.87 +0.07 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.51 +0.06 38 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.16 +0.05 37 0 39 0
29JAN26 15.00 C 0.00 0.00 0.00 0.90 +0.04 37 0 23 0
29JAN26 15.50 C 0.00 0.00 0.00 0.69 +0.04 38 0 3 0
29JAN26 16.00 C 0.00 0.00 0.00 0.54 +0.04 39 0 62 0
29JAN26 16.50 C 0.41 0.41 0.41 0.39 +0.02 39 1 139 0
29JAN26 17.00 C 0.35 0.35 0.35 0.28 +0.01 39 1 358 0
29JAN26 17.50 C 0.00 0.00 0.00 0.19 0.00 38 0 1,150 0
29JAN26 18.00 C 0.00 0.00 0.00 0.13 0.00 38 0 1,049 0
29JAN26 18.50 C 0.00 0.00 0.00 0.09 0.00 39 0 405 0
29JAN26 19.00 C 0.00 0.00 0.00 0.06 0.00 39 0 147 0
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 0.02 -0.01 37 0 11 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 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 55 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 4.65 +0.10 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.17 +0.10 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.70 +0.09 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.25 +0.09 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.82 +0.08 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.42 +0.08 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.05 +0.07 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.66 +0.01 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.38 +0.06 37 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.12 +0.05 37 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 0.91 +0.04 38 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 0.76 +0.03 39 0 66 0
26FEB26 16.50 C 0.00 0.00 0.00 0.60 +0.03 39 0 75 0
26FEB26 17.00 C 0.00 0.00 0.00 0.47 +0.03 39 0 427 0
26FEB26 17.50 C 0.00 0.00 0.00 0.36 +0.02 39 0 142 0
26FEB26 18.00 C 0.00 0.00 0.00 0.28 +0.02 39 0 157 0
26FEB26 18.50 C 0.00 0.00 0.00 0.21 +0.02 39 0 67 0
26FEB26 19.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.08 0.00 38 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.04 0.00 38 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.39 +0.10 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.14 +0.10 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.89 +0.10 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.65 +0.10 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.40 +0.10 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.16 +0.10 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.92 +0.10 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.67 +0.09 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.43 +0.09 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.20 +0.10 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.73 +0.09 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.28 +0.09 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.85 +0.09 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.43 +0.08 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.04 +0.08 42 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.68 +0.08 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.34 +0.07 42 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.03 +0.06 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.75 +0.05 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.50 +0.05 42 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.28 +0.04 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.10 +0.02 43 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 0.94 +0.03 43 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 0.79 +0.03 43 0 6 0
30MAR26 17.50 C 0.00 0.00 0.00 0.66 +0.03 43 0 120 0
30MAR26 18.00 C 0.60 0.61 0.60 0.55 +0.02 43 20 110 +5
30MAR26 18.50 C 0.00 0.00 0.00 0.45 +0.03 43 0 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.24 +0.01 42 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 0.00 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 4.97 +0.09 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.56 +0.09 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.17 +0.08 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.80 +0.08 42 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.45 +0.07 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.13 +0.07 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.82 +0.06 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.54 +0.06 42 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.28 +0.05 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.05 +0.06 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.83 +0.05 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.63 +0.05 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.45 +0.04 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.29 +0.04 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.14 +0.03 42 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.01 +0.03 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.89 +0.03 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.79 +0.03 42 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 0.69 +0.02 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.61 +0.02 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.47 +0.02 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 0.00 42 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 42 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.21 +0.08 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.83 +0.08 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.47 +0.07 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.13 +0.07 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.81 +0.07 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.51 +0.07 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.23 +0.07 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.96 +0.06 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.71 +0.06 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.48 +0.05 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.27 +0.05 42 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.07 +0.05 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.89 +0.04 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.72 +0.04 42 0 0 0
29SEP26 17.50 C 1.46 1.46 1.46 1.57 +0.04 42 4 0 -4
29SEP26 18.00 C 0.00 0.00 0.00 1.43 +0.04 42 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.30 +0.04 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.18 +0.03 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.07 +0.03 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.97 +0.02 42 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.80 +0.02 42 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.66 +0.02 42 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.54 +0.02 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.44 +0.01 42 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.45 +0.09 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.09 +0.08 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.76 +0.08 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.44 +0.08 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.13 +0.07 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.84 +0.06 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.57 +0.06 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.32 +0.06 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.08 +0.06 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.86 +0.06 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.65 +0.05 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.46 +0.06 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.27 +0.04 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.10 +0.04 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.95 +0.05 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.80 +0.04 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.67 +0.04 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.54 +0.04 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.42 +0.03 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.31 +0.03 42 0 0 0
TOTAL CALL 91 15,113 +45
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 121 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 33 0
30DEC25 14.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.22 -0.05 32 0 102 0
30DEC25 15.00 P 0.48 0.48 0.40 0.43 -0.06 33 8 667 +8
30DEC25 15.50 P 0.00 0.00 0.00 0.70 -0.08 32 0 342 0
30DEC25 16.00 P 1.18 1.18 1.18 1.06 -0.10 31 10 576 -10
30DEC25 16.50 P 1.61 1.61 1.61 1.49 -0.10 32 5 476 0
30DEC25 17.00 P 0.00 0.00 0.00 1.95 -0.10 31 0 1,666 0
30DEC25 17.50 P 0.00 0.00 0.00 2.44 -0.10 0 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 2.94 -0.10 0 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 3.44 -0.10 0 0 510 -7
30DEC25 19.00 P 0.00 0.00 0.00 3.94 -0.10 0 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 4.44 -0.10 0 0 0 0
30DEC25 20.00 P 5.15 5.15 5.15 4.94 -0.10 0 5 231 -5
30DEC25 21.00 P 0.00 0.00 0.00 5.94 -0.10 0 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 6.94 -0.10 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.94 -0.10 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.94 -0.10 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.94 -0.10 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.94 -0.10 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.94 -0.10 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.94 -0.10 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.94 -0.10 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 14.94 -0.10 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 15.94 -0.10 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.08 -0.02 38 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 62 0
29JAN26 13.50 P 0.00 0.00 0.00 0.24 -0.04 38 0 624 0
29JAN26 14.00 P 0.00 0.00 0.00 0.40 -0.05 39 0 596 0
29JAN26 14.50 P 0.00 0.00 0.00 0.59 -0.05 39 0 872 0
29JAN26 15.00 P 0.00 0.00 0.00 0.83 -0.06 40 0 364 0
29JAN26 15.50 P 1.14 1.14 1.14 1.08 -0.11 38 10 85 +10
29JAN26 16.00 P 0.00 0.00 0.00 1.40 -0.08 38 0 57 0
29JAN26 16.50 P 0.00 0.00 0.00 1.76 -0.09 38 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 2.15 -0.09 38 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 2.57 -0.10 38 0 33 0
29JAN26 18.00 P 0.00 0.00 0.00 3.02 -0.10 38 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 3.48 -0.10 38 0 1 0
29JAN26 19.00 P 4.06 4.06 4.06 3.96 -0.10 39 40 5 -40
29JAN26 19.50 P 0.00 0.00 0.00 4.45 -0.09 40 0 0 0
29JAN26 20.00 P 5.04 5.04 5.04 4.94 -0.10 0 65 0 -65
29JAN26 21.00 P 0.00 0.00 0.00 5.94 -0.10 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.94 -0.10 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.94 -0.10 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.94 -0.10 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.94 -0.10 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.94 -0.10 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.17 -0.03 38 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.27 -0.01 38 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.39 -0.02 38 0 64 0
26FEB26 14.00 P 0.00 0.00 0.00 0.55 -0.05 38 0 44 0
26FEB26 14.50 P 0.00 0.00 0.00 0.77 -0.06 39 0 17 0
26FEB26 15.00 P 0.00 0.00 0.00 1.03 -0.05 39 0 88 0
26FEB26 15.50 P 0.00 0.00 0.00 1.32 -0.05 40 0 34 0
26FEB26 16.00 P 1.68 1.68 1.68 1.59 -0.11 38 5 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.93 -0.07 38 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 2.30 -0.08 38 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 2.70 -0.08 38 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.12 -0.08 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.56 -0.09 38 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.02 -0.09 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.48 -0.10 38 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 4.96 -0.10 38 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 5.94 -0.10 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 6.94 -0.10 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 7.94 -0.10 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR26 11.00 P 0.10 0.10 0.10 0.12 -0.01 43 20 20 +20
30MAR26 11.50 P 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.25 -0.02 42 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.35 -0.03 42 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 0.48 -0.03 42 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 0.64 -0.03 42 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.83 -0.03 42 0 19 0
30MAR26 14.50 P 1.10 1.10 1.10 1.07 -0.03 42 3 31 0
30MAR26 15.00 P 0.00 0.00 0.00 1.34 -0.03 43 0 3,000 0
30MAR26 15.50 P 0.00 0.00 0.00 1.59 -0.06 42 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.89 -0.07 42 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 2.22 -0.07 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.58 -0.07 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.95 -0.07 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.34 -0.08 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.75 -0.08 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.17 -0.09 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.62 -0.08 43 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.06 -0.10 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.00 -0.09 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.96 -0.09 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.94 -0.10 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.94 -0.10 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.94 -0.10 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 10.94 -0.10 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.94 -0.10 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.94 -0.10 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.94 -0.10 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.94 -0.10 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 15.94 -0.10 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.54 -0.02 42 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.68 -0.03 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.85 -0.03 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.04 -0.04 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.26 -0.03 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.50 -0.04 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.75 -0.04 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.03 -0.05 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.32 -0.06 42 0 0 0
29JUN26 16.50 P 3.10 3.10 3.10 2.65 +0.02 42 100 0 -100
29JUN26 17.00 P 0.00 0.00 0.00 2.98 -0.06 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.33 -0.07 42 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.70 -0.07 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 4.08 -0.08 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.48 -0.08 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.89 -0.08 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.31 -0.08 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.18 -0.09 42 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.08 -0.09 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.02 -0.09 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.97 -0.10 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.95 -0.10 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.94 -0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.94 -0.10 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.94 -0.10 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.94 -0.10 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 14.94 -0.10 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.94 -0.10 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 -0.02 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 -0.02 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.64 -0.02 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.78 -0.03 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.96 -0.02 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.14 -0.03 42 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.35 -0.03 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.57 -0.04 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.82 -0.04 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.08 -0.04 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.37 -0.05 42 0 0 0
29SEP26 16.00 P 3.20 3.20 3.20 2.66 -0.05 42 100 50 -100
29SEP26 16.50 P 0.00 0.00 0.00 2.98 -0.05 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.31 -0.05 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.64 -0.06 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.01 -0.06 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.37 -0.07 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.75 -0.07 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.15 -0.07 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.55 -0.07 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.38 -0.08 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.25 -0.08 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.15 -0.08 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.06 -0.09 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.01 -0.09 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.97 -0.10 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.95 -0.10 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.94 -0.10 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.94 -0.10 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 -0.01 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.69 -0.01 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.83 -0.02 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.00 -0.03 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.18 -0.03 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.39 -0.03 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.60 -0.04 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.84 -0.04 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.09 -0.04 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.35 -0.05 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.64 -0.05 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.94 -0.05 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.24 -0.06 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.58 -0.05 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.91 -0.06 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.26 -0.06 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.63 -0.06 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.00 -0.06 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.37 -0.07 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.77 -0.07 42 0 0 0
TOTAL PUT 371 13,943 -289
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$ 32.96
30DEC25 9.75 C 0.00 0.00 0.00 23.23 +0.41 175 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.98 +0.46 169 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.48 +0.46 157 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 22.03 +0.51 216 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 21.48 +0.46 113 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 21.26 +0.74 269 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.48 +0.46 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.98 +0.35 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 19.48 +0.46 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 18.98 +0.45 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.76 +0.73 223 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.99 +0.46 118 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.51 +0.48 137 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 17.03 +0.50 143 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 16.77 +0.74 193 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.99 +0.46 84 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 15.49 +0.46 0 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 14.99 +0.46 0 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 14.72 +0.72 158 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 13.99 +0.46 0 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 13.46 +0.18 0 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 13.06 +0.52 110 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 12.10 +0.56 109 0 28 0
30DEC25 22.00 C 0.00 0.00 0.00 11.00 +0.46 59 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 10.00 +0.46 42 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 9.04 +0.24 68 0 149 0
30DEC25 25.00 C 0.00 0.00 0.00 8.00 +0.23 0 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 7.02 +0.41 46 0 398 0
30DEC25 27.00 C 0.00 0.00 0.00 5.98 +0.24 0 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 5.04 +0.29 37 0 507 0
30DEC25 29.00 C 0.00 0.00 0.00 4.10 +0.29 38 0 812 0
30DEC25 30.00 C 3.20 3.20 3.20 3.22 +0.36 38 68 859 -6
30DEC25 31.00 C 0.00 0.00 0.00 2.41 +0.32 37 0 474 0
30DEC25 32.00 C 1.55 1.73 1.45 1.72 +0.24 37 160 898 +6
30DEC25 33.00 C 1.20 1.25 0.96 1.17 +0.17 37 62 812 -26
30DEC25 34.00 C 0.76 0.83 0.62 0.78 +0.15 38 199 1,047 +108
30DEC25 35.00 C 0.50 0.52 0.43 0.48 +0.08 38 138 1,019 +13
30DEC25 36.00 C 0.32 0.32 0.28 0.28 +0.05 38 33 2,066 +2
30DEC25 37.00 C 0.18 0.18 0.18 0.15 +0.02 38 3 635 -1
30DEC25 38.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 665 0
30DEC25 39.00 C 0.00 0.00 0.00 0.04 0.00 38 0 797 0
30DEC25 40.00 C 0.03 0.03 0.03 0.02 0.00 38 1 751 -1
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 423 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 951 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 838 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,315 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 12.36 +0.77 87 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.34 +0.69 78 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.32 +0.70 70 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 9.36 +0.56 65 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.12 +0.35 40 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 7.29 +0.42 48 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 6.30 +0.56 42 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 5.36 +0.28 39 0 41 0
29JAN26 29.00 C 0.00 0.00 0.00 4.52 +0.33 39 0 96 0
29JAN26 30.00 C 0.00 0.00 0.00 3.77 +0.35 39 0 61 0
29JAN26 31.00 C 0.00 0.00 0.00 3.09 +0.35 39 0 194 0
29JAN26 32.00 C 2.29 2.29 2.29 2.49 +0.26 39 13 240 +13
29JAN26 33.00 C 1.91 2.03 1.91 1.99 +0.22 39 6 277 -2
29JAN26 34.00 C 1.50 1.60 1.44 1.55 +0.17 39 60 293 +2
29JAN26 35.00 C 1.24 1.27 1.24 1.22 +0.14 40 18 519 +9
29JAN26 36.00 C 0.90 1.00 0.87 0.93 +0.12 40 19 533 +1
29JAN26 37.00 C 0.72 0.72 0.72 0.69 +0.09 40 15 1,027 -15
29JAN26 38.00 C 0.53 0.53 0.53 0.51 +0.07 40 2 464 +2
29JAN26 39.00 C 0.41 0.45 0.41 0.37 +0.05 40 30 211 0
29JAN26 40.00 C 0.34 0.35 0.30 0.26 +0.04 40 36 200 0
29JAN26 41.00 C 0.00 0.00 0.00 0.18 +0.02 40 0 643 0
29JAN26 42.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 44 0
29JAN26 43.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 631 0
29JAN26 44.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 735 0
29JAN26 45.00 C 0.00 0.00 0.00 0.04 0.00 40 0 405 0
26FEB26 21.00 C 0.00 0.00 0.00 12.36 +0.70 67 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.34 +0.69 60 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 10.45 +0.83 60 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.36 +0.56 50 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.45 +0.68 48 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 7.39 +0.44 40 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 6.39 +0.23 35 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 5.58 +0.34 36 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 4.77 +0.08 36 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 4.09 +0.33 37 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 3.56 +0.32 39 0 95 0
26FEB26 32.00 C 2.80 2.97 2.80 2.96 +0.25 38 181 209 +157
26FEB26 33.00 C 0.00 0.00 0.00 2.50 +0.25 39 0 751 0
26FEB26 34.00 C 0.00 0.00 0.00 2.07 +0.21 39 0 164 0
26FEB26 35.00 C 0.00 0.00 0.00 1.71 +0.18 40 0 88 0
26FEB26 36.00 C 0.00 0.00 0.00 1.40 +0.17 40 0 1,038 0
26FEB26 37.00 C 1.15 1.19 1.15 1.12 +0.14 40 6 73 -1
26FEB26 38.00 C 0.90 0.92 0.90 0.89 +0.12 40 16 74 +14
26FEB26 39.00 C 0.00 0.00 0.00 0.70 +0.10 40 0 63 0
26FEB26 40.00 C 0.00 0.00 0.00 0.55 +0.08 40 0 83 0
26FEB26 41.00 C 0.00 0.00 0.00 0.43 +0.07 40 0 72 0
26FEB26 42.00 C 0.00 0.00 0.00 0.33 +0.05 40 0 91 0
26FEB26 43.00 C 0.00 0.00 0.00 0.25 +0.04 39 0 19 0
30MAR26 10.00 C 0.00 0.00 0.00 23.12 +0.52 104 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.79 +0.75 124 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.22 +0.61 111 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.80 +0.69 115 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.26 +0.64 106 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.84 +0.72 110 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 20.28 +0.65 100 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.83 +0.70 100 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 19.00 +0.37 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.76 +0.63 86 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.32 +0.68 88 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 17.67 +0.64 68 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.21 +0.68 70 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 16.78 +0.62 74 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 16.45 +0.92 83 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 15.62 +0.58 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 15.18 +0.63 53 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 14.78 +0.75 62 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 14.10 +0.55 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 13.91 +0.63 65 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.23 +0.67 49 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 12.48 +0.82 60 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 11.38 +0.71 50 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 10.61 +0.90 54 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 9.65 +0.84 50 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 8.65 +0.75 45 0 37 0
30MAR26 26.00 C 0.00 0.00 0.00 7.71 +0.62 42 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 7.03 +0.80 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.21 +0.71 43 0 79 0
30MAR26 29.00 C 4.83 5.04 4.83 5.31 +0.48 39 2 4 +1
30MAR26 30.00 C 0.00 0.00 0.00 4.83 +0.62 42 0 18 0
30MAR26 31.00 C 0.00 0.00 0.00 4.08 +0.34 40 0 51 0
30MAR26 32.00 C 0.00 0.00 0.00 3.53 +0.40 40 0 69 0
30MAR26 33.00 C 0.00 0.00 0.00 3.04 +0.27 40 0 297 0
30MAR26 34.00 C 2.52 2.61 2.50 2.62 +0.25 40 122 1,185 +109
30MAR26 35.00 C 0.00 0.00 0.00 2.25 +0.22 40 0 924 0
30MAR26 36.00 C 0.00 0.00 0.00 1.92 +0.21 41 0 289 0
30MAR26 37.00 C 0.00 0.00 0.00 1.62 +0.19 41 0 23 0
30MAR26 38.00 C 1.39 1.39 1.39 1.36 +0.17 41 15 415 +15
30MAR26 39.00 C 0.00 0.00 0.00 1.13 +0.14 40 0 305 0
30MAR26 40.00 C 0.00 0.00 0.00 0.94 +0.13 40 0 28 0
30MAR26 41.00 C 0.00 0.00 0.00 0.77 +0.10 40 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 0.64 +0.10 40 0 15 0
30MAR26 43.00 C 0.00 0.00 0.00 0.52 +0.08 40 0 0 0
30MAR26 44.00 C 0.53 0.53 0.53 0.43 +0.07 40 17 32 +17
30MAR26 45.00 C 0.48 0.48 0.48 0.35 +0.06 40 2 1,095 0
29JUN26 13.00 C 0.00 0.00 0.00 20.28 +0.65 74 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 19.85 +0.72 76 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.24 +0.61 63 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.86 +0.63 70 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.33 +0.67 65 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.98 +0.80 71 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.40 +0.62 64 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.88 +0.67 60 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.45 +0.71 61 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 15.95 +0.69 58 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.39 +0.61 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.95 +0.64 53 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 14.54 +0.71 55 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 14.00 +0.64 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.30 +0.36 37 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 12.66 +0.62 50 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.57 +0.51 42 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 10.81 +0.62 45 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 9.94 +0.69 44 0 32 0
29JUN26 25.00 C 9.00 9.00 8.90 9.05 +0.51 42 10 48 +8
29JUN26 26.00 C 0.00 0.00 0.00 8.30 +0.53 42 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 7.56 +0.47 41 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 6.96 +0.73 42 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 6.25 +0.52 41 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 5.39 +0.25 38 0 538 0
29JUN26 31.00 C 0.00 0.00 0.00 4.87 +0.19 39 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 4.33 +0.19 38 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 4.11 +0.41 41 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 3.62 +0.29 40 0 81 0
29JUN26 35.00 C 0.00 0.00 0.00 3.24 +0.29 40 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 2.91 +0.24 41 0 18 0
29JUN26 37.00 C 0.00 0.00 0.00 2.57 +0.24 41 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 2.28 +0.19 40 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 2.00 +0.16 40 0 109 0
29JUN26 40.00 C 0.00 0.00 0.00 1.78 +0.16 40 0 59 0
29JUN26 41.00 C 0.00 0.00 0.00 1.56 +0.19 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.38 +0.13 40 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.21 +0.13 40 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 1.05 +0.12 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.93 +0.12 40 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 15.39 +0.52 44 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 15.01 +0.59 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.54 +0.50 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.02 +0.47 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.53 +0.51 41 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 12.69 +0.60 42 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.90 +0.63 43 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 11.01 +0.56 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.20 +0.54 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.38 +0.53 39 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 8.70 +0.49 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.97 +0.35 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.39 +0.63 39 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 6.73 +0.39 39 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 6.20 +0.53 39 0 1,300 0
29SEP26 31.00 C 0.00 0.00 0.00 5.69 +0.49 39 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.23 +0.38 39 0 29 0
29SEP26 33.00 C 0.00 0.00 0.00 4.75 +0.36 39 0 54 0
29SEP26 34.00 C 0.00 0.00 0.00 4.35 +0.23 39 0 31 0
29SEP26 35.00 C 0.00 0.00 0.00 4.02 +0.30 40 0 523 0
29SEP26 36.00 C 0.00 0.00 0.00 3.62 +0.24 39 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 3.38 +0.28 40 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 3.06 +0.25 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 2.79 +0.24 40 0 77 0
29SEP26 40.00 C 0.00 0.00 0.00 2.52 +0.22 40 0 56 0
29SEP26 41.00 C 0.00 0.00 0.00 2.29 +0.26 40 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.08 +0.26 40 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.86 +0.22 39 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 1.69 +0.21 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.49 +0.16 39 0 60 0
30DEC26 22.00 C 0.00 0.00 0.00 12.10 +0.49 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.37 +0.60 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.56 +0.48 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.84 +0.48 38 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 9.11 +0.46 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.46 +0.38 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.78 +0.35 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.31 +0.44 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.83 +0.48 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.28 +0.41 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.80 +0.42 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.38 +0.37 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.99 +0.35 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.60 +0.27 38 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 4.28 +0.31 38 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 3.94 +0.18 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.69 +0.24 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.33 +0.24 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.07 +0.16 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.81 +0.22 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.59 +0.20 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.39 +0.21 38 0 0 0
TOTAL CALL 1,234 38,225 +425
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 197 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 193 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 186 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 179 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 172 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 165 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 159 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 153 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 147 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 141 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 135 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 130 0 90 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 235 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 540 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 148 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 807 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,893 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 651 0
30DEC25 27.00 P 0.03 0.03 0.03 0.02 -0.01 41 2 691 0
30DEC25 28.00 P 0.06 0.06 0.05 0.04 -0.03 39 19 1,183 -4
30DEC25 29.00 P 0.13 0.13 0.10 0.09 -0.06 38 86 4,357 +31
30DEC25 30.00 P 0.25 0.32 0.22 0.21 -0.08 38 124 1,806 +26
30DEC25 31.00 P 0.50 0.50 0.40 0.40 -0.15 37 51 1,569 +21
30DEC25 32.00 P 0.93 0.93 0.70 0.70 -0.23 37 40 693 +6
30DEC25 33.00 P 1.38 1.38 1.18 1.18 -0.28 38 40 866 -24
30DEC25 34.00 P 1.76 1.76 1.76 1.70 -0.41 36 26 321 -26
30DEC25 35.00 P 0.00 0.00 0.00 2.49 -0.26 39 0 1,014 0
30DEC25 36.00 P 0.00 0.00 0.00 3.30 -0.49 39 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 4.17 -0.55 39 0 35 0
30DEC25 38.00 P 0.00 0.00 0.00 5.07 -0.63 36 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 6.05 -0.63 38 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 7.04 -0.64 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.04 -0.67 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.04 -0.63 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.21 -0.45 77 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.19 -0.31 80 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.17 -0.51 83 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 0.00 41 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 416 0
29JAN26 26.00 P 0.00 0.00 0.00 0.10 -0.03 40 0 334 0
29JAN26 27.00 P 0.18 0.18 0.18 0.18 -0.03 40 32 239 +32
29JAN26 28.00 P 0.31 0.34 0.27 0.28 -0.07 39 24 448 +1
29JAN26 29.00 P 0.48 0.48 0.43 0.45 -0.10 39 20 639 +15
29JAN26 30.00 P 0.71 0.77 0.70 0.68 -0.14 39 43 642 +20
29JAN26 31.00 P 1.08 1.12 0.96 1.00 -0.18 39 29 513 +1
29JAN26 32.00 P 1.47 1.56 1.47 1.41 -0.21 39 4 398 0
29JAN26 33.00 P 1.96 1.96 1.88 1.90 -0.26 40 28 135 +20
29JAN26 34.00 P 2.46 2.46 2.46 2.48 -0.31 40 26 251 0
29JAN26 35.00 P 0.00 0.00 0.00 3.14 -0.31 40 0 401 0
29JAN26 36.00 P 0.00 0.00 0.00 3.87 -0.34 41 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 4.65 -0.46 41 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 5.48 -0.50 41 0 300 0
29JAN26 39.00 P 0.00 0.00 0.00 6.45 -0.44 45 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.37 -0.31 47 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.12 -0.67 39 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 9.10 -0.62 41 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 10.22 -0.45 52 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.19 -0.64 53 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.17 -0.51 55 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 41 0 21 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 92 0
26FEB26 24.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.14 -0.03 39 0 380 0
26FEB26 26.00 P 0.00 0.00 0.00 0.24 -0.03 40 0 159 0
26FEB26 27.00 P 0.36 0.36 0.36 0.36 -0.05 39 15 163 +15
26FEB26 28.00 P 0.51 0.51 0.51 0.52 -0.08 39 1 451 -1
26FEB26 29.00 P 0.00 0.00 0.00 0.75 -0.09 39 0 417 0
26FEB26 30.00 P 1.12 1.16 1.12 1.03 -0.12 39 26 606 +2
26FEB26 31.00 P 1.50 1.50 1.50 1.40 -0.12 39 2 455 -1
26FEB26 32.00 P 1.90 1.90 1.90 1.82 -0.15 39 2 470 -2
26FEB26 33.00 P 2.30 2.30 2.30 2.32 -0.23 39 1 346 +1
26FEB26 34.00 P 0.00 0.00 0.00 2.90 -0.27 39 0 152 0
26FEB26 35.00 P 0.00 0.00 0.00 3.52 -0.37 39 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 4.26 -0.37 40 0 157 0
26FEB26 37.00 P 0.00 0.00 0.00 5.01 -0.40 41 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 5.79 -0.45 41 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 6.56 -0.54 40 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 7.45 -0.55 41 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 8.42 -0.49 43 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 9.11 -0.72 35 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 10.22 -0.55 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30MAR26 19.50 P 0.06 0.06 0.06 0.02 0.00 42 20 1,037 +20
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 42 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 0.00 41 0 1,529 0
30MAR26 23.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 339 0
30MAR26 24.00 P 0.00 0.00 0.00 0.20 -0.02 40 0 273 0
30MAR26 25.00 P 0.00 0.00 0.00 0.30 -0.03 40 0 160 0
30MAR26 26.00 P 0.46 0.46 0.46 0.45 -0.04 40 15 70 +12
30MAR26 27.00 P 0.00 0.00 0.00 0.63 -0.05 40 0 202 0
30MAR26 28.00 P 0.00 0.00 0.00 0.84 -0.08 40 0 414 0
30MAR26 29.00 P 1.11 1.13 1.11 1.11 -0.11 40 3 412 +3
30MAR26 30.00 P 1.39 1.39 1.39 1.44 -0.13 40 1 2,252 +1
30MAR26 31.00 P 1.85 1.87 1.83 1.85 -0.11 40 150 316 +132
30MAR26 32.00 P 0.00 0.00 0.00 2.27 -0.16 40 0 327 0
30MAR26 33.00 P 0.00 0.00 0.00 2.78 -0.19 40 0 192 0
30MAR26 34.00 P 0.00 0.00 0.00 3.35 -0.24 40 0 56 0
30MAR26 35.00 P 3.94 3.94 3.94 4.01 -0.24 41 1 134 -1
30MAR26 36.00 P 0.00 0.00 0.00 4.69 -0.33 41 0 17 0
30MAR26 37.00 P 0.00 0.00 0.00 5.41 -0.36 41 0 50 0
30MAR26 38.00 P 0.00 0.00 0.00 6.15 -0.42 41 0 158 0
30MAR26 39.00 P 0.00 0.00 0.00 7.03 -0.36 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.70 -0.56 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.53 -0.47 40 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.43 -0.49 41 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 10.39 -0.38 42 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 11.28 -0.55 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.19 -0.49 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 0.00 40 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 -0.01 40 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 1,399 0
29JUN26 21.00 P 0.00 0.00 0.00 0.22 -0.02 40 0 25 0
29JUN26 22.00 P 0.40 0.40 0.40 0.32 0.00 40 2 819 +2
29JUN26 23.00 P 0.00 0.00 0.00 0.44 -0.04 40 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.60 -0.05 40 0 618 0
29JUN26 25.00 P 0.00 0.00 0.00 0.81 -0.05 40 0 1,203 0
29JUN26 26.00 P 1.04 1.04 1.04 0.99 -0.13 39 3 98 +3
29JUN26 27.00 P 0.00 0.00 0.00 1.24 -0.17 39 0 251 0
29JUN26 28.00 P 1.61 1.61 1.61 1.56 -0.14 39 15 78 0
29JUN26 29.00 P 0.00 0.00 0.00 1.89 -0.25 39 0 136 0
29JUN26 30.00 P 2.29 2.40 2.29 2.29 -0.13 39 4 1,884 0
29JUN26 31.00 P 0.00 0.00 0.00 2.72 -0.23 39 0 15 0
29JUN26 32.00 P 0.00 0.00 0.00 3.19 -0.21 39 0 88 0
29JUN26 33.00 P 0.00 0.00 0.00 3.76 -0.22 39 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 4.33 -0.39 39 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 4.95 -0.26 39 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.58 -0.29 39 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 6.11 -0.41 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.87 -0.54 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.77 -0.51 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.42 -0.55 39 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.34 -0.45 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.11 -0.64 40 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.03 -0.40 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.01 -0.28 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.75 -0.44 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 -0.01 39 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 -0.01 39 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.30 -0.01 39 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.42 -0.01 39 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.56 -0.03 39 0 48 0
29SEP26 23.00 P 0.00 0.00 0.00 0.73 -0.04 39 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.95 -0.01 39 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.20 -0.05 39 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 1.47 -0.06 39 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 1.77 -0.09 39 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 2.11 -0.13 39 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 2.50 -0.12 39 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.92 -0.17 39 0 935 0
29SEP26 31.00 P 0.00 0.00 0.00 3.38 -0.10 39 0 1,350 0
29SEP26 32.00 P 0.00 0.00 0.00 4.00 -0.01 40 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 4.41 -0.22 39 0 69 0
29SEP26 34.00 P 0.00 0.00 0.00 5.00 -0.22 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.63 -0.28 39 0 1,021 0
29SEP26 36.00 P 0.00 0.00 0.00 6.26 -0.33 39 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 6.96 -0.34 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.69 -0.22 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.41 -0.38 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.17 -0.40 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.96 -0.41 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.76 -0.33 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.56 -0.33 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.43 -0.37 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.28 -0.27 42 0 0 0
30DEC26 22.00 P 0.81 0.81 0.81 0.77 -0.03 38 1 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.99 -0.03 39 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.23 -0.04 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.48 -0.07 38 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 1.73 -0.04 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.11 -0.10 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.47 -0.02 38 0 40 0
30DEC26 29.00 P 0.00 0.00 0.00 2.87 -0.04 38 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 3.31 -0.06 38 0 23 0
30DEC26 31.00 P 0.00 0.00 0.00 3.79 -0.16 38 0 40 0
30DEC26 32.00 P 0.00 0.00 0.00 4.31 -0.20 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.74 -0.34 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.46 -0.18 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.07 -0.25 38 0 20 0
30DEC26 36.00 P 0.00 0.00 0.00 6.73 -0.22 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.36 -0.28 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.07 -0.29 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.80 -0.30 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.55 -0.31 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.31 -0.34 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.09 -0.34 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.95 -0.35 40 0 0 0
TOTAL PUT 856 49,303 +305
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$ 11.20
30DEC25 8.25 C 0.00 0.00 0.00 2.97 -0.13 58 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 2.72 -0.16 52 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.47 -0.16 47 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.23 -0.15 50 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.98 -0.16 44 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.73 -0.17 39 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.50 -0.16 41 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.27 -0.14 40 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 0.82 -0.16 34 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 0.45 -0.13 31 0 0 0
30DEC25 11.50 C 0.19 0.19 0.18 0.22 -0.11 32 72 621 -3
30DEC25 12.00 C 0.09 0.09 0.09 0.09 -0.06 32 300 394 -115
30DEC25 12.50 C 0.00 0.00 0.00 0.03 -0.04 32 0 185 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 131 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 118 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 127 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 153 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 95 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.02 -0.14 49 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.78 -0.14 48 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.53 -0.15 43 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.29 -0.17 41 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.08 -0.15 43 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.85 -0.12 41 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.60 -0.18 36 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.43 -0.14 39 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.05 -0.13 37 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.74 -0.12 37 0 130 0
29JAN26 11.50 C 0.00 0.00 0.00 0.50 -0.09 36 0 15 0
29JAN26 12.00 C 0.34 0.34 0.34 0.32 -0.08 36 15 20 0
29JAN26 12.50 C 0.00 0.00 0.00 0.20 -0.05 36 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 31 0
29JAN26 13.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 117 0
29JAN26 14.00 C 0.06 0.06 0.06 0.04 -0.02 37 21 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 294 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 148 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 37 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.07 -0.14 46 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.83 -0.14 43 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.60 -0.08 42 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.38 -0.14 42 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.16 -0.13 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.96 -0.12 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.74 -0.16 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.53 -0.17 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.21 -0.13 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.92 -0.12 38 0 0 0
26FEB26 11.50 C 0.67 0.69 0.67 0.69 -0.10 38 17 129 +11
26FEB26 12.00 C 0.51 0.51 0.51 0.51 -0.09 38 15 100 0
26FEB26 12.50 C 0.36 0.37 0.35 0.36 -0.06 38 60 60 +60
26FEB26 13.00 C 0.00 0.00 0.00 0.25 -0.06 38 0 48 0
26FEB26 13.50 C 0.19 0.19 0.19 0.17 -0.05 37 15 33 +5
26FEB26 14.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 22 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.16 -0.16 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.97 -0.12 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.72 -0.16 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.54 -0.13 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.34 -0.14 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.08 -0.19 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.96 -0.11 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.78 -0.13 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.43 -0.13 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.16 -0.11 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.95 -0.07 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.75 -0.08 41 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.56 -0.09 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.45 -0.06 41 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.35 -0.05 41 0 47 0
30MAR26 14.00 C 0.00 0.00 0.00 0.26 -0.04 41 0 34 0
30MAR26 14.50 C 0.22 0.22 0.22 0.20 -0.03 41 15 45 +15
30MAR26 15.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 396 0
30MAR26 15.50 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.31 -0.18 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.14 -0.15 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.95 -0.14 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.76 -0.14 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.58 -0.15 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.41 -0.14 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.23 -0.15 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.08 -0.13 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.78 -0.13 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.50 -0.15 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.29 -0.12 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.09 -0.10 43 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 0.92 -0.10 43 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 0.77 -0.09 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.64 -0.08 43 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.53 -0.08 43 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.44 -0.06 43 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.36 -0.06 42 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 -0.05 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.25 -0.04 43 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 -0.04 42 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 -0.03 43 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 -0.03 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.38 -0.17 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.19 -0.18 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.99 -0.18 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.83 -0.14 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.68 -0.12 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.49 -0.16 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.34 -0.15 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.21 -0.14 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.93 -0.13 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.69 -0.12 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.47 -0.12 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.28 -0.11 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.11 -0.10 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.97 -0.09 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.84 -0.08 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.73 -0.08 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.63 -0.07 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.55 -0.07 44 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.47 -0.07 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.41 -0.06 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 -0.05 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 -0.04 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.04 44 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.04 44 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.03 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.30 -0.15 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.11 -0.16 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.95 -0.15 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.77 -0.16 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.65 -0.12 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.51 -0.12 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.37 -0.12 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.09 -0.14 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.88 -0.12 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.67 -0.11 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.50 -0.10 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.33 -0.10 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.20 -0.08 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.06 -0.09 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.95 -0.07 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.85 -0.07 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.75 -0.07 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.68 -0.06 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.60 -0.06 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.54 -0.05 44 0 0 0
TOTAL CALL 530 4,778 -27
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 140 0
30DEC25 10.00 P 0.05 0.05 0.05 0.03 0.00 34 20 70 +20
30DEC25 10.50 P 0.13 0.13 0.13 0.08 0.00 31 15 118 0
30DEC25 11.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 282 0
30DEC25 11.50 P 0.52 0.52 0.48 0.48 +0.04 30 301 409 +295
30DEC25 12.00 P 0.00 0.00 0.00 0.85 +0.07 28 0 74 0
30DEC25 12.50 P 0.00 0.00 0.00 1.31 +0.11 29 0 223 0
30DEC25 13.00 P 0.00 0.00 0.00 1.80 +0.13 0 0 41 -44
30DEC25 13.50 P 0.00 0.00 0.00 2.30 +0.13 0 0 0 -108
30DEC25 14.00 P 0.00 0.00 0.00 2.80 +0.15 0 0 2 0
30DEC25 14.50 P 0.00 0.00 0.00 3.31 +0.14 59 0 4 0
30DEC25 15.00 P 0.00 0.00 0.00 3.80 +0.15 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.31 +0.16 71 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 4.80 +0.15 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.30 +0.15 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.80 +0.15 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.30 +0.15 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.80 +0.15 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.31 +0.14 102 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.81 +0.16 107 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.31 +0.14 111 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.81 +0.16 116 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.81 +0.16 124 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.81 +0.16 132 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.81 +0.16 140 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.81 +0.16 147 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JAN26 9.50 P 0.10 0.10 0.10 0.07 0.00 36 1 1 +1
29JAN26 9.75 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 28 0
29JAN26 10.50 P 0.34 0.34 0.34 0.29 +0.02 36 2 196 +2
29JAN26 11.00 P 0.51 0.53 0.51 0.47 +0.04 35 30 244 +30
29JAN26 11.50 P 0.00 0.00 0.00 0.72 +0.03 34 0 186 0
29JAN26 12.00 P 0.00 0.00 0.00 1.05 +0.03 34 0 50 0
29JAN26 12.50 P 0.00 0.00 0.00 1.42 +0.06 33 0 10 0
29JAN26 13.00 P 0.00 0.00 0.00 1.86 +0.09 34 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 2.32 +0.14 34 0 54 0
29JAN26 14.00 P 2.80 2.80 2.80 2.83 +0.16 41 140 186 +140
29JAN26 14.50 P 0.00 0.00 0.00 3.33 +0.16 45 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.80 +0.13 0 0 0 -16
29JAN26 15.50 P 0.00 0.00 0.00 4.34 +0.17 56 0 0 -12
29JAN26 16.00 P 0.00 0.00 0.00 4.80 +0.13 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.30 +0.15 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.80 +0.13 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 6.30 +0.14 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.80 +0.14 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 7.31 +0.12 70 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.81 +0.14 73 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 8.31 +0.14 76 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.28 +0.02 38 0 27 0
26FEB26 10.50 P 0.00 0.00 0.00 0.42 0.00 37 0 22 0
26FEB26 11.00 P 0.70 0.70 0.63 0.63 +0.02 36 11 46 +2
26FEB26 11.50 P 0.00 0.00 0.00 0.89 +0.03 36 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 1.19 +0.01 36 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.58 +0.07 37 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 1.99 +0.10 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.40 +0.10 37 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.87 +0.11 39 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 3.33 +0.11 38 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.81 +0.12 38 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.34 +0.17 47 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.88 +0.21 56 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.31 +0.16 48 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.80 +0.13 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 0.00 41 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
30MAR26 9.50 P 0.31 0.31 0.31 0.30 +0.02 41 5 7 +5
30MAR26 9.75 P 0.39 0.39 0.38 0.36 +0.01 41 22 22 +22
30MAR26 10.00 P 0.50 0.50 0.43 0.43 +0.01 40 27 119 +27
30MAR26 10.50 P 0.60 0.60 0.60 0.61 +0.01 40 6 8 +6
30MAR26 11.00 P 0.83 0.83 0.83 0.83 +0.02 39 7 25 +7
30MAR26 11.50 P 0.00 0.00 0.00 1.09 +0.03 39 0 23 0
30MAR26 12.00 P 0.00 0.00 0.00 1.39 +0.02 39 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.76 +0.09 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.10 +0.05 38 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.53 +0.09 40 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.94 +0.12 39 0 458 0
30MAR26 14.50 P 0.00 0.00 0.00 3.37 +0.06 38 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.81 +0.09 34 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 4.34 +0.11 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.88 +0.17 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.31 +0.14 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.80 +0.13 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.37 +0.21 57 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.80 +0.14 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.37 +0.18 62 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.87 +0.20 64 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.37 +0.20 67 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.81 +0.16 59 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.87 +0.22 73 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.87 +0.22 78 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.86 +0.21 80 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.83 +0.18 79 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.44 +0.01 43 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.52 +0.02 43 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.60 +0.02 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.70 +0.04 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.80 +0.05 43 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.91 +0.06 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.02 +0.06 43 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 1.24 +0.06 42 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.51 +0.05 41 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.81 +0.06 41 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 2.14 +0.07 40 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.51 +0.10 41 0 4 0
29JUN26 13.00 P 0.00 0.00 0.00 2.86 +0.09 39 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 3.25 +0.10 39 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.67 +0.12 39 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 4.09 +0.12 39 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.52 +0.12 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.97 +0.13 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.41 +0.14 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.87 +0.17 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.34 +0.18 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.78 +0.13 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.25 +0.13 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.73 +0.17 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.20 +0.16 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.71 +0.17 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.17 +0.15 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 10.13 +0.16 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.11 +0.17 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.08 +0.17 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.06 +0.17 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 +0.01 44 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 +0.01 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.75 +0.04 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.84 +0.03 44 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.95 +0.06 44 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 1.05 +0.05 44 0 148 0
29SEP26 9.75 P 0.00 0.00 0.00 1.16 +0.06 44 0 0 0
29SEP26 10.00 P 1.23 1.23 1.23 1.24 +0.02 42 13 91 0
29SEP26 10.50 P 0.00 0.00 0.00 1.51 +0.05 42 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 1.78 +0.04 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 2.08 +0.05 42 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 2.41 +0.06 42 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.76 +0.08 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.13 +0.10 42 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.49 +0.06 41 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.91 +0.10 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.34 +0.15 42 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.73 +0.13 41 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 5.16 +0.16 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.59 +0.14 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.06 +0.15 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.48 +0.11 40 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.95 +0.15 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.40 +0.17 39 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.85 +0.15 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.33 +0.17 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.80 +0.19 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.25 +0.16 29 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 10.23 +0.19 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.17 +0.16 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.13 +0.16 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.11 +0.17 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.82 +0.03 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.91 +0.03 44 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 1.00 +0.04 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.11 +0.05 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.23 +0.07 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.35 +0.07 43 0 0 0
30DEC26 10.00 P 1.48 1.48 1.48 1.44 +0.05 43 1 1 +1
30DEC26 10.50 P 0.00 0.00 0.00 1.76 +0.12 44 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 2.00 +0.08 43 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 2.30 +0.08 42 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 2.63 +0.10 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.97 +0.10 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.33 +0.11 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.71 +0.13 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.09 +0.11 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.48 +0.10 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.89 +0.11 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.30 +0.12 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.72 +0.12 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.16 +0.14 41 0 0 0
TOTAL PUT 601 4,649 +378
ALL CONTRACTS TOTAL 665,940 20,206,306 +202,761
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED