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 12 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 278 90 188 13,712 9,051 4,661 15
AAC AAC TECH (02018) 937 505 432 22,913 10,059 12,854 34
ACC ANHUI CONCH (00914) 376 205 171 29,166 13,759 15,407 23
AIA AIA (01299) 6,536 4,763 1,773 115,749 61,820 53,929 24
AIR AIR CHINA (00753) 181 79 102 22,830 8,775 14,055 34
ALB BABA (09988) 66,021 37,558 28,463 1,975,615 786,228 1,189,387 35
ALC ALUMINUM CORP OF CHINA (02600) 929 704 225 38,245 16,360 21,885 43
ALH ALI HEALTH (00241) 2,715 1,480 1,235 51,322 24,781 26,541 33
AMC CAM CSI300 (03188) 460 218 242 16,841 11,601 5,240 16
ANA ANTA SPORTS (02020) 2,764 1,753 1,011 134,229 60,533 73,696 24
BCM BANK OF COMM CO LTD (03328) 137 64 73 16,133 6,076 10,057 13
BEA BANK OF EAST ASIA (00023) 46 16 30 13,245 5,158 8,087 16
BIU BIDU (09888) 21,895 12,103 9,792 866,584 379,783 486,801 39
BLI BILIBILI (09626) 5,334 2,191 3,143 142,754 63,647 79,107 39
BOC BOC HK (HLDGS) LTD (02388) 979 788 191 38,738 15,700 23,038 15
BUD BUD APAC (01876) 154 74 80 12,683 4,093 8,590 18
BYA BYD (ADJ-A) (01211) 931 464 467 34,347 14,930 19,417 23
BYD BYD COMPANY (01211) 19,391 9,916 9,475 592,881 263,300 329,581 27
BYE BYD ELECTRONIC (00285) 294 88 206 32,837 13,675 19,162 30
CAT CATL (03750) 8,074 4,129 3,945 212,762 65,345 147,417 36
CCC CHINA COMM CONS (01800) 1,099 735 364 31,320 16,064 15,256 18
CCE CHINA COAL (01898) 623 353 270 20,995 8,918 12,077 26
CDA CHINA CINDA (01359) 352 341 11 3,918 2,397 1,521 44
CGN CGN POWER (01816) 131 117 14 6,996 3,245 3,751 20
CHQ CHINA HONGQIAO (01378) 301 120 181 6,675 3,017 3,658 37
CHT CHINA MOBILE LTD (00941) 4,887 3,233 1,654 189,838 86,628 103,210 11
CHU CHINA UNICOM LTD (00762) 811 560 251 41,257 19,868 21,389 16
CIT CITIC (00267) 468 318 150 23,467 14,695 8,772 20
CKH CKH HOLDINGS (00001) 1,021 502 519 51,350 30,852 20,498 17
CKP CK ASSET (01113) 443 210 233 10,087 5,295 4,792 16
CLI CHINA LIFE INSURANCE (02628) 16,784 8,794 7,990 324,539 143,831 180,708 33
CLP CLP HOLDINGS LTD (00002) 809 186 623 15,208 6,934 8,274 9
CMB CM BANK (03968) 688 257 431 174,343 61,197 113,146 23
CNC CNOOC LTD (00883) 10,464 8,130 2,334 257,686 127,566 130,120 20
COG COUNTRY GARDEN (02007) 1 0 1 16,256 7,818 8,438 56
COL CHINA OVERSEAS (00688) 750 543 207 28,304 12,556 15,748 23
COS COSCO SHIP HOLD (01919) 307 127 180 23,798 9,841 13,957 19
CPA CATHAY PACIFIC AIRWAYS (00293) 883 513 370 25,490 11,296 14,194 20
CPC CHINA PETROL & CHEM COR (00386) 24,287 8,284 16,003 221,807 102,918 118,889 19
CPI CPIC (02601) 1,631 434 1,197 47,125 22,919 24,206 33
CRC CHINA RAIL CONS (01186) 40 40 0 52,588 41,203 11,385 21
CRG CHINA RAILWAY (00390) 1,046 84 962 40,488 22,069 18,419 22
CRL CHINA RES LAND (01109) 1,405 1,278 127 69,667 42,036 27,631 25
CRP CHINA RES POWER (00836) 1,152 887 265 13,432 6,084 7,348 12
CSA CSOP A50 ETF (02822) 8 3 5 9,295 5,704 3,591 17
CSE CHINA SHENHUA (01088) 647 353 294 34,305 10,787 23,518 18
CSP CSPC PHARMA (01093) 2,968 1,594 1,374 136,343 66,933 69,410 35
CTB CITIC BANK (00998) 101 1 100 48,092 23,013 25,079 19
CTC CHINA TELECOM CORP LTD (00728) 507 378 129 67,473 34,398 33,075 16
CTS CITIC SEC (06030) 2,057 1,303 754 37,012 17,593 19,419 30
DFM DONGFENG GROUP (00489) 1,792 1,166 626 33,820 26,724 7,096 26
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 287
GAC GAC GROUP (02238) 242 93 149 9,093 5,375 3,718 45
GAH GEELY AUTO (00175) 1,270 456 814 44,573 21,382 23,191 29
GHL XINYI GLASS (00868) 187 163 24 5,115 2,311 2,804 32
GJA HAI CAP. ADJ. (02611) 1 1 0 739 480 259 14
GLI GANFENG LITHIUM (01772) 6,693 4,885 1,808 90,283 52,850 37,433 58
GLX GALAXY ENT (00027) 748 228 520 37,242 20,708 16,534 23
GWM GWMOTOR (02333) 838 462 376 54,237 24,471 29,766 30
HCF HSCEI ETF (02828) 270 71 199 30,311 14,201 16,110 15
HDO HAIDILAO (06862) 2,437 1,120 1,317 25,389 14,352 11,037 24
HEH POWER ASSETS (00006) 2,033 811 1,222 8,444 3,111 5,333 13
HES HAIER SMART HOME (06690) 417 312 105 8,766 5,363 3,403 20
HEX HK EXCHANGES & CLEARING (00388) 19,913 9,835 10,078 451,102 242,519 208,583 20
HGN HENGAN INT'L (01044) 292 232 60 4,409 1,760 2,649 17
HKB HSBC HOLDINGS PLC (00005) 35,005 18,400 16,605 529,675 213,461 316,214 20
HKG HONG KONG & CHINA GAS (00003) 610 430 180 28,283 10,951 17,332 10
HLD HENDERSON LAND DEV LTD (00012) 336 223 113 10,034 5,100 4,934 21
HNP HUANENG POWER INT INC (00902) 507 424 83 38,950 20,175 18,775 21
HOS HUA HONG SEMI (01347) 3,003 1,417 1,586 25,035 13,551 11,484 49
HSB HANG SENG BANK LTD (00011) 9 0 9 24,884 7,166 17,718 5
INB INNOVENT BIO (01801) 584 271 313 18,058 7,643 10,415 37
JDC JD (09618) 9,930 5,445 4,485 483,262 196,255 287,007 26
JDH JD HEALTH (06618) 789 384 405 19,175 9,077 10,098 35
JXC JIANGXI COPPER (00358) 1,190 698 492 36,041 16,084 19,957 49
KDS KINGDEE INT'L (00268) 133 55 78 17,158 6,931 10,227 33
KLE KUNLUN ENERGY (00135) 74 63 11 5,887 1,624 4,263 16
KSO KINGSOFT (03888) 224 204 20 26,454 13,188 13,266 29
KST KUAISHOU (01024) 8,402 5,305 3,097 361,418 181,771 179,647 36
LAU LI AUTO (02015) 5,332 2,509 2,823 266,504 123,939 142,565 35
LEN LENOVO GROUP (00992) 1,345 767 578 196,362 94,936 101,426 27
LNI LI NING (02331) 1,871 1,495 376 120,449 57,589 62,860 26
LNK LINK REIT (00823) 2,300 964 1,336 53,985 28,543 25,442 15
MDG MIDEA GROUP (00300) 526 335 191 16,191 8,320 7,871 19
MEN MENGNIU DAIRY (02319) 1,441 944 497 33,878 16,171 17,707 22
MET MEITUAN DIANPING (03690) 85,735 60,864 24,871 1,892,447 1,044,749 847,698 30
MGM MGM CHINA (02282) 109 26 83 10,912 5,767 5,145 26
MIU XIAOMI (01810) 61,212 39,271 21,941 1,741,852 938,841 803,011 34
MOL CMOC (03993) 83 38 45 3,434 1,309 2,125 44
MSB MINSHENG BANK (01988) 288 280 8 6,867 3,494 3,373 19
MTR MTR CORPORATION LTD (00066) 1,065 649 416 17,522 7,527 9,995 15
NBM CNBM (03323) 1,274 265 1,009 29,073 11,268 17,805 26
NCL NCI (01336) 506 188 318 15,136 6,377 8,759 30
NFU NONGFU SPRING (09633) 494 346 148 9,042 3,473 5,569 23
NTE NTES (09999) 1,542 815 727 32,445 13,665 18,780 27
NWD NEW WORLD DEV CO LTD (00017) 1,062 474 588 43,579 16,625 26,954 38
ORT NEW ORIENTAL (09901) 338 255 83 4,873 2,746 2,127 29
PAI PING AN INSURANCE LTD (02318) 61,389 35,854 25,535 976,360 490,899 485,461 28
PEC PETROCHINA CO LTD (00857) 7,591 4,225 3,366 684,150 307,397 376,753 21
PEN XPENG (09868) 5,208 3,412 1,796 253,034 116,827 136,207 42
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 178
PHT PA GOODDOCTOR (01833) 5,579 3,865 1,714 33,761 16,654 17,107 38
PIC PICC P&C (02328) 280 165 115 15,278 6,403 8,875 25
PIN PICC GROUP (01339) 13 13 0 6,266 3,427 2,839 30
POP POP MART (09992) 13,153 7,066 6,087 260,071 108,355 151,716 40
SAN SANDS CHINA LTD (01928) 202 132 70 71,772 30,275 41,497 28
SBO SINO BIOPHARM (01177) 662 210 452 12,488 6,218 6,270 33
SET SENSETIME (00020) 2,039 1,797 242 26,509 17,258 9,251 35
SHK SUN HUNG KAI PPT LTD (00016) 1,164 509 655 19,611 8,419 11,192 20
SHL XINYI SOLAR (00968) 738 420 318 42,628 19,422 23,206 39
SHZ SHENZHOU INTL (02313) 357 107 250 11,177 3,829 7,348 30
SMC SMIC (00981) 4,462 2,702 1,760 77,157 33,336 43,821 39
SNO SUNNY OPT (02382) 1,018 594 424 47,613 22,462 25,151 32
SNP SINOPHARM (01099) 74 53 21 9,031 4,126 4,905 19
SUN SUNAC (01918) 197 77 120 18,889 11,780 7,109 68
SWA SWIRE PACIFIC LTD 'A' (00019) 205 50 155 4,124 1,949 2,175 14
TCH TENCENT HOLDINGS LTD (00700) 104,510 50,670 53,840 1,992,765 942,906 1,049,859 18
TIC TECHTRONIC IND (00669) 501 352 149 15,294 9,004 6,290 25
TRF TRACKER FUND OF HK (02800) 3,809 1,726 2,083 35,825 17,672 18,153 15
TRP TRIP.COM (09961) 817 438 379 39,522 14,211 25,311 24
VNK CHINA VANKE (02202) 3,659 1,177 2,482 117,993 23,485 94,508 81
WEB WB (09898) 0 0 0 3,168 628 2,540 28
WHD WHG (ADJ-B) (00288) 5 0 5 915 270 645 23
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 20
WHG WH GROUP (00288) 89 65 24 2,859 1,331 1,528 24
WHL THE WHARF (HLDGS) LTD (00004) 60 60 0 1,006 537 469 19
WWC WANT WANT CHINA (00151) 128 0 128 3,998 1,523 2,475 25
WXB WUXI BIO (02269) 4,475 3,441 1,034 190,609 82,163 108,446 37
XAB ABC ($0.001) (01288) 2,844 1,596 1,248 29,890 11,576 18,314 21
XBC BANK OF CHINA ($0.001) (03988) 15,004 11,368 3,636 843,491 449,192 394,299 15
XCC CCB ($0.001) (00939) 9,144 4,980 4,164 601,235 194,280 406,955 16
XIC ICBC ($0.001) (01398) 1,713 1,366 347 516,908 237,147 279,761 17
XPB PSBC ($0.001) (01658) 193 24 169 8,571 4,597 3,974 19
XTA CHINA TOWER ($0.001) (AD(00788) 122 110 12 2,192 1,441 751 19
XTW CHINA TOWER ($0.001) (00788) 1,632 1,340 292 64,903 42,668 22,235 20
YZC YANKUANG ENERGY (01171) 1,060 774 286 29,954 14,358 15,596 21
ZAO ZA ONLINE (06060) 1,039 720 319 29,414 15,267 14,147 30
ZJM ZIJIN MINING GROUP (02899) 4,310 2,058 2,252 89,424 38,820 50,604 37
ZSH ZHONGSHENG HLDG (00881) 92 36 56 9,518 4,791 4,727 29
TOTAL 739,092 424,057 315,035 20,534,655 9,643,304 10,891,351
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P TCH 30DEC25 600.00 14,281 3.62 18 8.00 4.00 30,083 -5.30 -59.42
C TCH 12DEC25 610.00 10,606 6.00 0 3.00 0.19 21 +5.09 +559.34
C ALB 12DEC25 152.50 9,178 1.60 0 1.49 0.30 5 +0.91 +131.88
C MET 30DEC25 110.00 7,902 0.47 28 0.99 0.65 24,512 -0.01 -2.08
P CPC 30DEC25 4.40 7,401 0.11 20 0.13 0.11 6,070 -0.03 -21.43
C CPC 30DEC25 4.40 6,300 0.05 19 0.05 0.05 6,768 +0.01 +25.00
P TCH 19DEC25 600.00 6,253 1.36 19 5.60 2.15 6,240 -5.01 -78.65
P CPC 30DEC25 4.20 5,310 0.02 18 0.03 0.02 7,958 -0.02 -50.00
C MET 30DEC25 102.50 4,840 2.69 29 3.45 2.30 17,051 +0.33 +13.98
P TCH 12DEC25 610.00 4,649 0.00 0 7.80 0.04 5,986 -9.68 -100.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29SEP26 990.00 0 1.02 24 0.00 0.00 10 +1.01 +10,100.00
C TCH 29SEP26 1,000.00 0 0.91 24 0.00 0.00 20 +0.90 +9,000.00
C TCH 29SEP26 980.00 0 1.16 24 0.00 0.00 0 +1.14 +5,700.00
C TCH 29SEP26 970.00 0 1.34 24 0.00 0.00 0 +1.31 +4,366.67
C TCH 29SEP26 960.00 0 1.53 24 0.00 0.00 0 +1.49 +3,725.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 12DEC25 80.00 394 0.00 0 0.07 0.03 447 -0.03 -100.00
C AIA 12DEC25 82.50 0 0.00 0 0.00 0.00 93 -0.01 -100.00
C AIA 12DEC25 85.00 0 0.00 0 0.00 0.00 115 -0.01 -100.00
C AIA 12DEC25 87.50 0 0.00 0 0.00 0.00 2 -0.01 -100.00
C AIA 12DEC25 90.00 0 0.00 0 0.00 0.00 0 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.13
30DEC25 8.00 C 0.00 0.00 0.00 8.14 +0.13 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.89 +0.11 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.64 +0.11 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.40 +0.12 111 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.15 +0.12 106 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.03 +0.25 168 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.64 +0.11 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.48 +0.20 140 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.15 +0.04 85 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.80 +0.27 140 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.28 +0.16 123 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.78 +0.16 111 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.16 +0.04 62 0 30 -15
30DEC25 12.50 C 0.00 0.00 0.00 3.76 +0.22 85 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.24 +0.20 71 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.65 +0.11 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.15 +0.12 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.65 +0.10 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.19 +0.17 25 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.68 +0.10 14 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 0.30 +0.05 15 0 759 0
30DEC25 16.50 C 0.09 0.10 0.07 0.10 +0.01 16 30 2,375 -1
30DEC25 17.00 C 0.03 0.04 0.03 0.02 0.00 16 7 613 +3
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 2,003 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 148 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 134 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 124 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.52 +0.24 89 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.15 +0.04 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.80 +0.27 82 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.28 +0.16 71 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.78 +0.16 64 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.18 +0.06 23 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.76 +0.22 48 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.24 +0.20 39 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.67 +0.12 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.25 +0.18 29 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.75 +0.17 23 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.21 +0.11 13 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.78 +0.07 14 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.45 +0.05 14 0 419 0
29JAN26 16.50 C 0.23 0.23 0.23 0.24 +0.03 15 1 106 0
29JAN26 17.00 C 0.10 0.10 0.10 0.10 +0.01 15 32 83 +32
29JAN26 17.50 C 0.00 0.00 0.00 0.04 +0.01 15 0 96 0
29JAN26 18.00 C 0.03 0.04 0.03 0.02 +0.01 17 20 104 +10
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 27 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 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 6.52 +0.23 67 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.16 +0.05 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.80 +0.26 62 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.30 +0.18 56 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.78 +0.16 48 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.18 +0.06 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.76 +0.20 34 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.24 +0.17 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.68 +0.10 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.25 +0.16 19 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.75 +0.14 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.30 +0.09 15 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.88 +0.06 14 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.56 +0.04 14 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.33 +0.02 15 0 51 0
26FEB26 17.00 C 0.00 0.00 0.00 0.19 +0.02 15 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.09 0.00 15 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 8.20 +0.18 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.89 +0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.71 +0.18 38 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.46 +0.18 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.15 +0.12 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.03 +0.18 59 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.64 +0.04 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.52 +0.23 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.16 +0.05 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.80 +0.26 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.30 +0.18 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.78 +0.16 36 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.18 +0.06 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.76 +0.13 23 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.24 +0.17 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.72 +0.11 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.77 +0.10 9 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.35 +0.08 13 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 0.99 +0.07 14 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.68 +0.05 15 0 40 0
30MAR26 16.50 C 0.00 0.00 0.00 0.46 +0.02 15 0 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.29 +0.02 16 0 175 0
30MAR26 17.50 C 0.00 0.00 0.00 0.17 +0.01 16 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.09 0.00 15 0 66 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 0.00 16 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 0.00 16 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 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 7.15 +0.12 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.03 +0.18 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.66 +0.06 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.52 +0.23 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.18 +0.07 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.80 +0.24 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.30 +0.18 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.78 +0.16 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.23 +0.10 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.76 +0.12 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.27 +0.10 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.82 +0.10 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.38 +0.09 10 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.98 +0.09 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.60 +0.07 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.27 +0.06 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.98 +0.04 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.74 +0.03 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.54 +0.02 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.40 0.00 16 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.29 +0.01 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.20 +0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 0.00 16 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 0.00 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 0.00 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.52 +0.16 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.20 +0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.80 +0.16 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.30 +0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.78 +0.10 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.31 +0.10 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.86 +0.12 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.41 +0.13 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.98 +0.13 11 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.58 +0.14 14 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.26 +0.14 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.90 +0.15 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.58 +0.15 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.29 +0.15 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.04 +0.14 17 0 12 0
29SEP26 17.00 C 0.00 0.00 0.00 0.83 +0.13 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.63 +0.08 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 +0.08 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 +0.07 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 +0.08 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 +0.06 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 +0.05 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 +0.03 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 17 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 6.22 +0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.80 +0.16 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.30 +0.12 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.82 +0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.36 +0.10 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.92 +0.10 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.48 +0.08 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.06 +0.07 13 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.67 +0.06 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.37 +0.12 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.96 -0.03 16 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.71 +0.02 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.43 +0.01 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.18 0.00 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.96 -0.01 18 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.76 -0.01 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.61 -0.02 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 0.00 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 -0.03 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.32 -0.02 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 -0.02 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 -0.01 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 9 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
TOTAL CALL 90 9,051 +29
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 134 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 128 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 123 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 118 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 123 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 18 0 159 0
30DEC25 15.50 P 0.04 0.04 0.04 0.03 -0.03 15 20 260 -20
30DEC25 16.00 P 0.21 0.21 0.16 0.15 -0.08 15 9 765 +4
30DEC25 16.50 P 0.50 0.50 0.45 0.45 -0.11 16 2 59 0
30DEC25 17.00 P 0.00 0.00 0.00 0.89 -0.12 18 0 50 0
30DEC25 17.50 P 0.00 0.00 0.00 1.37 -0.16 0 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.87 -0.18 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.44 -0.05 48 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.87 -0.12 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.37 -0.12 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.88 -0.11 51 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.87 -0.12 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.87 -0.15 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.87 -0.19 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.87 -0.12 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.87 -0.12 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.87 -0.12 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 29 0
29JAN26 14.50 P 0.03 0.03 0.03 0.01 -0.01 16 10 68 -10
29JAN26 15.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 55 0
29JAN26 15.50 P 0.13 0.15 0.10 0.11 -0.04 15 57 68 +4
29JAN26 16.00 P 0.00 0.00 0.00 0.28 -0.06 15 0 84 0
29JAN26 16.50 P 0.00 0.00 0.00 0.56 -0.08 16 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 0.92 -0.11 15 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 1.41 -0.12 19 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.87 -0.18 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.44 -0.06 31 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.87 -0.13 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.37 -0.21 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.88 -0.12 35 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.87 -0.12 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.87 -0.15 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.87 -0.19 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.87 -0.12 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.87 -0.12 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.87 -0.24 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 14 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.08 -0.03 15 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.18 -0.04 15 0 62 0
26FEB26 16.00 P 0.00 0.00 0.00 0.36 -0.07 15 0 41 0
26FEB26 16.50 P 0.00 0.00 0.00 0.63 -0.10 15 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 1.00 -0.10 16 0 36 0
26FEB26 17.50 P 0.00 0.00 0.00 1.43 -0.12 18 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.92 -0.13 21 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.44 -0.12 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.87 -0.14 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.47 -0.11 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.88 -0.22 29 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.88 -0.11 35 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.88 -0.14 39 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.88 -0.18 44 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.87 -0.12 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.87 -0.13 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 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 41 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 69 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 23 0
30MAR26 14.50 P 0.00 0.00 0.00 0.06 -0.02 16 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.13 -0.03 16 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.26 -0.04 16 0 225 0
30MAR26 16.00 P 0.52 0.53 0.52 0.45 -0.07 16 90 296 +90
30MAR26 16.50 P 0.00 0.00 0.00 0.70 -0.10 16 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.06 -0.10 16 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.47 -0.11 17 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.94 -0.11 20 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.44 -0.12 23 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.91 -0.10 24 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.47 -0.11 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.91 -0.19 29 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.91 -0.08 34 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.89 -0.21 36 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.91 -0.15 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.91 -0.18 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.87 -0.14 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.89 -0.22 52 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 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.17 -0.03 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.28 -0.05 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.44 -0.06 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.65 -0.06 17 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.91 -0.09 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.22 -0.11 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.59 -0.12 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.01 -0.12 18 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.46 -0.13 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.93 -0.10 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.47 -0.11 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.91 -0.19 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.91 -0.10 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.89 -0.21 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.91 -0.15 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.91 -0.18 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.88 -0.13 38 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.89 -0.22 42 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 0.01 0.00 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 +0.02 18 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 +0.03 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.29 +0.03 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.43 +0.04 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.59 +0.02 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.80 +0.03 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.05 +0.02 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.35 +0.01 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.73 +0.02 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.12 -0.03 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.54 -0.06 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.99 -0.09 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.47 -0.11 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.95 -0.15 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.91 -0.10 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.92 -0.18 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.92 -0.14 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.91 -0.18 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.91 -0.10 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.91 -0.20 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 -0.01 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 -0.03 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 -0.04 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 -0.05 18 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 -0.05 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.63 -0.06 18 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.84 -0.05 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.04 -0.09 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.30 -0.13 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.59 -0.19 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.91 -0.20 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.33 -0.15 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.71 -0.15 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.12 -0.15 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.56 -0.14 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.02 -0.14 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.02 -0.07 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.96 -0.14 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.94 -0.12 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.92 -0.17 30 0 0 0
TOTAL PUT 188 4,661 +68
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 39.02
30DEC25 20.00 C 0.00 0.00 0.00 19.05 +1.32 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.05 +1.31 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.05 +1.29 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.02 +1.26 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.06 +1.30 75 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.06 +1.30 63 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 13.07 +1.32 72 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.06 +1.10 0 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 11.02 +1.25 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.07 +1.30 50 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.07 +1.34 43 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.02 +1.28 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.07 +1.32 22 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 6.09 +1.30 36 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 5.11 +1.24 34 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 4.17 +1.15 34 0 21 0
30DEC25 36.00 C 0.00 0.00 0.00 3.29 +0.96 34 0 31 0
30DEC25 37.00 C 2.36 2.36 2.36 2.42 +0.75 32 15 66 -15
30DEC25 38.00 C 0.00 0.00 0.00 1.75 +0.61 33 0 150 0
30DEC25 39.00 C 0.80 1.33 0.80 1.21 +0.47 33 93 218 -46
30DEC25 40.00 C 0.50 0.89 0.50 0.79 +0.34 34 98 288 +54
30DEC25 41.00 C 0.42 0.47 0.42 0.50 +0.23 34 71 242 +28
30DEC25 42.00 C 0.24 0.34 0.24 0.31 +0.16 35 7 427 +4
30DEC25 43.00 C 0.20 0.22 0.20 0.17 +0.09 35 20 108 +17
30DEC25 44.00 C 0.14 0.14 0.14 0.09 +0.05 35 8 153 +2
30DEC25 45.00 C 0.09 0.09 0.09 0.05 +0.03 35 7 459 0
30DEC25 46.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 268 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 35 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 45 0 668 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 100 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 114 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 11.14 +1.31 33 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.16 +1.29 36 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.22 +1.30 41 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.23 +1.24 37 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.26 +1.16 35 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.42 +1.15 38 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.57 +1.08 38 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.77 +1.00 38 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 4.03 +0.82 38 0 45 0
29JAN26 37.00 C 0.00 0.00 0.00 3.28 +0.67 36 0 86 0
29JAN26 38.00 C 0.00 0.00 0.00 2.71 +0.59 37 0 50 0
29JAN26 39.00 C 0.00 0.00 0.00 2.21 +0.52 37 0 244 0
29JAN26 40.00 C 1.63 1.63 1.63 1.79 +0.46 38 2 280 +2
29JAN26 41.00 C 1.50 1.50 1.50 1.42 +0.39 38 1 68 +1
29JAN26 42.00 C 1.00 1.20 1.00 1.13 +0.35 38 44 70 -4
29JAN26 43.00 C 0.70 0.70 0.70 0.88 +0.29 38 15 105 0
29JAN26 44.00 C 0.00 0.00 0.00 0.67 +0.23 38 0 45 0
29JAN26 45.00 C 0.57 0.57 0.57 0.50 +0.18 38 10 109 0
29JAN26 46.00 C 0.45 0.48 0.45 0.37 +0.13 38 17 67 +2
29JAN26 47.00 C 0.00 0.00 0.00 0.27 +0.10 38 0 92 0
29JAN26 48.00 C 0.29 0.29 0.29 0.20 +0.08 38 15 82 +15
29JAN26 49.00 C 0.22 0.22 0.22 0.14 +0.05 38 12 29 +4
29JAN26 50.00 C 0.00 0.00 0.00 0.10 +0.04 38 0 67 0
29JAN26 52.50 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 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 11.18 +1.18 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.23 +1.19 29 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.40 +1.24 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.48 +1.18 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.61 +1.13 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.81 +1.10 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.03 +1.04 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.30 +0.97 39 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.62 +0.84 39 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.90 +0.67 37 0 355 0
26FEB26 38.00 C 0.00 0.00 0.00 3.34 +0.59 38 0 331 0
26FEB26 39.00 C 0.00 0.00 0.00 2.88 +0.56 38 0 75 0
26FEB26 40.00 C 0.00 0.00 0.00 2.44 +0.49 38 0 56 0
26FEB26 41.00 C 0.00 0.00 0.00 2.06 +0.45 39 0 204 0
26FEB26 42.00 C 1.73 1.78 1.73 1.78 +0.45 40 13 105 +13
26FEB26 43.00 C 0.00 0.00 0.00 1.48 +0.39 39 0 42 0
26FEB26 44.00 C 1.28 1.28 1.28 1.23 +0.35 40 1 65 0
26FEB26 45.00 C 0.00 0.00 0.00 1.01 +0.30 40 0 8 0
26FEB26 46.00 C 0.92 0.92 0.92 0.82 +0.25 39 15 37 +15
26FEB26 47.00 C 0.75 0.75 0.75 0.67 +0.21 40 1 15 0
26FEB26 48.00 C 0.00 0.00 0.00 0.54 +0.18 39 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.43 +0.14 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.10 +1.24 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.12 +1.23 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.14 +1.23 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.22 +1.26 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 15.19 +1.18 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.23 +1.17 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.27 +1.18 29 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.33 +1.16 35 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.40 +1.15 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.49 +1.11 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.71 +1.15 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.78 +1.01 38 0 0 0
30MAR26 32.00 C 7.15 7.15 7.15 8.07 +1.29 41 1 27 +1
30MAR26 33.00 C 0.00 0.00 0.00 7.31 +1.03 41 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.63 +1.01 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.95 +0.95 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.32 +0.85 41 0 7 0
30MAR26 37.00 C 4.65 4.65 4.65 4.67 +0.72 40 1 15 0
30MAR26 38.00 C 4.12 4.12 4.12 4.14 +0.65 41 2 71 -2
30MAR26 39.00 C 0.00 0.00 0.00 3.66 +0.60 41 0 46 0
30MAR26 40.00 C 0.00 0.00 0.00 3.23 +0.55 41 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 2.84 +0.50 41 0 184 0
30MAR26 42.00 C 0.00 0.00 0.00 2.50 +0.48 41 0 101 0
30MAR26 43.00 C 0.00 0.00 0.00 2.20 +0.46 42 0 33 0
30MAR26 44.00 C 0.00 0.00 0.00 1.91 +0.41 42 0 39 0
30MAR26 45.00 C 0.00 0.00 0.00 1.66 +0.38 42 0 36 0
30MAR26 46.00 C 0.00 0.00 0.00 1.46 +0.37 42 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 1.25 +0.32 42 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 1.07 +0.30 42 0 18 0
30MAR26 49.00 C 1.07 1.07 1.07 0.92 +0.27 42 1 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.76 +0.21 41 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.51 +0.15 42 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.34 +0.11 42 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.22 +0.07 42 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.14 +0.04 41 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.09 +0.03 42 0 18 0
30MAR26 65.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 12.84 +1.10 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.09 +1.16 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.19 +1.05 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.43 +1.03 42 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.77 +1.04 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.05 +1.02 43 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 8.36 +0.95 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.75 +0.95 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.15 +0.90 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.58 +0.83 43 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 6.05 +0.77 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.54 +0.68 42 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 5.10 +0.65 43 0 17 0
29JUN26 40.00 C 4.60 4.60 4.60 4.67 +0.60 42 1 80 0
29JUN26 41.00 C 0.00 0.00 0.00 4.30 +0.55 43 0 14 0
29JUN26 42.00 C 3.88 3.88 3.83 3.96 +0.56 43 10 29 +10
29JUN26 43.00 C 0.00 0.00 0.00 3.61 +0.52 43 0 32 0
29JUN26 44.00 C 3.23 3.23 3.23 3.29 +0.48 43 15 45 0
29JUN26 45.00 C 0.00 0.00 0.00 2.99 +0.46 43 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 2.73 +0.43 43 0 94 0
29JUN26 47.00 C 0.00 0.00 0.00 2.47 +0.38 43 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 2.25 +0.38 43 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 2.04 +0.39 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.78 +0.29 42 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 1.39 +0.24 42 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.11 +0.24 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.83 +0.15 42 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.63 +0.11 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.49 +0.09 42 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.38 +0.07 42 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.29 +0.06 42 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.23 +0.05 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.17 +0.03 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 12.64 +1.06 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.90 +1.02 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.20 +0.98 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.58 +1.00 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.98 +1.00 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.34 +0.94 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.79 +0.93 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.22 +0.88 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.73 +0.87 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.15 +0.76 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.69 +0.69 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.26 +0.70 43 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.85 +0.69 43 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 5.47 +0.66 43 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 5.11 +0.63 43 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 4.84 +0.59 44 0 17 0
29SEP26 44.00 C 4.55 4.55 4.55 4.52 +0.67 44 8 20 0
29SEP26 45.00 C 0.00 0.00 0.00 3.99 +0.40 42 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.93 +0.59 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.67 +0.59 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.30 +0.44 43 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 3.14 +0.48 44 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 2.85 +0.38 43 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 2.36 +0.32 43 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 1.97 +0.30 43 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.62 +0.23 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.35 +0.22 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.11 +0.16 43 0 7 0
29SEP26 65.00 C 1.20 1.20 1.20 0.95 +0.18 43 1 1 +1
29SEP26 67.50 C 0.00 0.00 0.00 0.76 +0.12 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.63 +0.11 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 13.37 +1.12 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.69 +1.09 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.03 +1.06 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.39 +1.02 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.79 +1.01 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.10 +0.86 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.56 +0.85 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.10 +0.88 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.61 +0.86 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.10 +0.78 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.65 +0.72 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.21 +0.70 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.83 +0.70 43 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.44 +0.65 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.09 +0.63 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.76 +0.58 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.44 +0.58 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.17 +0.70 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.88 +0.66 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.61 +0.64 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.35 +0.63 43 0 0 0
TOTAL CALL 505 10,059 +102
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 116 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 41 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 83 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 158 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 149 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 151 0
30DEC25 33.00 P 0.04 0.04 0.04 0.02 -0.04 36 3 147 -3
30DEC25 34.00 P 0.08 0.08 0.08 0.04 -0.10 34 10 256 -10
30DEC25 35.00 P 0.17 0.17 0.10 0.10 -0.19 35 16 359 +14
30DEC25 36.00 P 0.33 0.33 0.20 0.22 -0.29 35 63 225 -2
30DEC25 37.00 P 0.70 0.70 0.39 0.43 -0.42 35 112 378 +60
30DEC25 38.00 P 1.00 1.00 0.66 0.75 -0.58 35 73 727 +25
30DEC25 39.00 P 0.00 0.00 0.00 1.20 -0.74 35 0 354 0
30DEC25 40.00 P 2.16 2.16 1.69 1.79 -0.92 36 16 539 0
30DEC25 41.00 P 2.50 2.50 2.50 2.50 -1.03 37 10 149 +10
30DEC25 42.00 P 0.00 0.00 0.00 3.23 -1.19 35 0 88 0
30DEC25 43.00 P 0.00 0.00 0.00 4.10 -1.26 34 0 60 0
30DEC25 44.00 P 0.00 0.00 0.00 5.03 -1.30 35 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 5.99 -1.33 34 0 66 0
30DEC25 46.00 P 0.00 0.00 0.00 7.05 -1.27 47 0 16 0
30DEC25 47.00 P 0.00 0.00 0.00 7.99 -1.33 42 0 26 0
30DEC25 48.00 P 0.00 0.00 0.00 9.00 -1.32 49 0 24 0
30DEC25 49.00 P 0.00 0.00 0.00 10.03 -1.29 58 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 11.00 -1.32 56 0 15 0
30DEC25 52.50 P 0.00 0.00 0.00 13.49 -1.33 63 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.99 -1.33 71 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.49 -1.33 79 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.00 -1.32 90 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.49 -1.33 94 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 25.99 -1.33 100 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 28.57 -1.25 126 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 31.07 -1.25 133 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 33.51 -1.31 127 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 36.06 -1.26 145 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 38.49 -1.33 130 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 41.06 -1.26 156 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 73 0
29JAN26 30.00 P 0.00 0.00 0.00 0.06 -0.05 39 0 57 0
29JAN26 31.00 P 0.14 0.14 0.14 0.10 -0.08 39 4 44 +4
29JAN26 32.00 P 0.00 0.00 0.00 0.16 -0.14 38 0 41 0
29JAN26 33.00 P 0.00 0.00 0.00 0.27 -0.18 38 0 146 0
29JAN26 34.00 P 0.00 0.00 0.00 0.42 -0.23 38 0 104 0
29JAN26 35.00 P 0.77 0.77 0.77 0.59 -0.33 38 2 114 +2
29JAN26 36.00 P 1.16 1.16 0.83 0.89 -0.38 38 9 296 -4
29JAN26 37.00 P 1.48 1.48 1.19 1.19 -0.49 38 15 520 -9
29JAN26 38.00 P 1.64 1.64 1.64 1.65 -0.53 39 5 383 +5
29JAN26 39.00 P 0.00 0.00 0.00 2.12 -0.68 39 0 589 0
29JAN26 40.00 P 0.00 0.00 0.00 2.71 -0.75 39 0 274 0
29JAN26 41.00 P 0.00 0.00 0.00 3.31 -0.86 39 0 53 0
29JAN26 42.00 P 0.00 0.00 0.00 3.95 -0.99 38 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 4.70 -1.06 38 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.49 -1.13 38 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.33 -1.18 38 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 7.43 -1.04 45 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 8.22 -1.13 42 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.15 -1.25 42 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 10.08 -1.24 42 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.05 -1.27 43 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.58 -1.25 51 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.09 -1.23 58 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.54 -1.28 60 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.04 -1.28 66 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.54 -1.28 71 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.04 -1.28 75 0 0 0
26FEB26 28.00 P 0.10 0.10 0.10 0.07 -0.05 39 3 15 +3
26FEB26 29.00 P 0.00 0.00 0.00 0.12 -0.07 39 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.19 -0.10 39 0 38 0
26FEB26 31.00 P 0.00 0.00 0.00 0.29 -0.14 39 0 77 0
26FEB26 32.00 P 0.50 0.50 0.50 0.42 -0.18 39 15 48 +15
26FEB26 33.00 P 0.00 0.00 0.00 0.60 -0.21 40 0 31 0
26FEB26 34.00 P 0.78 0.78 0.78 0.81 -0.26 39 1 32 0
26FEB26 35.00 P 0.00 0.00 0.00 1.07 -0.32 39 0 108 0
26FEB26 36.00 P 1.39 1.39 1.39 1.39 -0.38 39 14 192 +14
26FEB26 37.00 P 2.02 2.02 1.69 1.77 -0.45 39 17 621 0
26FEB26 38.00 P 0.00 0.00 0.00 2.20 -0.53 39 0 482 0
26FEB26 39.00 P 0.00 0.00 0.00 2.73 -0.57 40 0 186 0
26FEB26 40.00 P 0.00 0.00 0.00 3.30 -0.66 40 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 3.89 -0.77 40 0 35 0
26FEB26 42.00 P 0.00 0.00 0.00 4.58 -0.79 40 0 15 0
26FEB26 43.00 P 5.48 5.48 5.45 5.20 -0.95 39 30 65 +30
26FEB26 44.00 P 0.00 0.00 0.00 5.95 -1.01 39 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 6.90 -0.97 42 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.73 -0.98 42 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.58 -1.06 43 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.45 -1.10 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.28 -1.23 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 22 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 40 0
30MAR26 26.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.15 -0.07 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.23 -0.08 42 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.33 -0.11 42 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.45 -0.15 42 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.61 -0.17 42 0 76 0
30MAR26 32.00 P 0.00 0.00 0.00 0.81 -0.20 42 0 38 0
30MAR26 33.00 P 1.05 1.05 1.05 1.03 -0.25 41 1 192 +1
30MAR26 34.00 P 0.00 0.00 0.00 1.29 -0.30 41 0 644 0
30MAR26 35.00 P 0.00 0.00 0.00 1.61 -0.34 41 0 161 0
30MAR26 36.00 P 0.00 0.00 0.00 1.96 -0.41 41 0 156 0
30MAR26 37.00 P 0.00 0.00 0.00 2.40 -0.44 41 0 153 0
30MAR26 38.00 P 0.00 0.00 0.00 2.88 -0.49 42 0 63 0
30MAR26 39.00 P 0.00 0.00 0.00 3.39 -0.55 42 0 59 0
30MAR26 40.00 P 0.00 0.00 0.00 3.96 -0.65 42 0 48 0
30MAR26 41.00 P 0.00 0.00 0.00 4.59 -0.82 42 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 5.15 -0.99 41 0 18 0
30MAR26 43.00 P 0.00 0.00 0.00 5.89 -0.99 42 0 24 0
30MAR26 44.00 P 0.00 0.00 0.00 6.69 -0.89 43 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.47 -0.91 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.25 -1.09 44 0 81 0
30MAR26 47.00 P 0.00 0.00 0.00 9.06 -1.14 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.88 -1.02 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.74 -1.03 45 0 0 0
30MAR26 50.00 P 11.41 11.41 11.41 11.55 -1.29 44 1 6 +1
30MAR26 52.50 P 0.00 0.00 0.00 13.86 -1.12 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.21 -1.12 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.62 -1.20 48 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.04 -1.29 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.54 -1.28 52 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.04 -1.28 55 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.57 -1.25 60 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.07 -1.25 63 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.51 -1.31 63 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.06 -1.28 69 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.50 -1.32 67 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.58 -0.15 42 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 0.74 -0.19 42 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.93 -0.21 42 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.14 -0.23 42 0 40 0
29JUN26 31.00 P 0.00 0.00 0.00 1.37 -0.28 42 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.65 -0.33 42 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 1.99 -0.35 42 0 63 0
29JUN26 34.00 P 0.00 0.00 0.00 2.34 -0.39 42 0 99 0
29JUN26 35.00 P 0.00 0.00 0.00 2.72 -0.44 42 0 167 0
29JUN26 36.00 P 0.00 0.00 0.00 3.16 -0.46 42 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 3.66 -0.47 42 0 122 0
29JUN26 38.00 P 0.00 0.00 0.00 4.12 -0.60 42 0 116 0
29JUN26 39.00 P 0.00 0.00 0.00 4.72 -0.58 43 0 65 0
29JUN26 40.00 P 5.25 5.25 5.25 5.22 -0.63 42 6 31 -6
29JUN26 41.00 P 0.00 0.00 0.00 5.83 -0.70 42 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.44 -0.77 42 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.10 -0.93 42 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 7.87 -0.90 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.59 -0.92 43 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.33 -0.93 43 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.09 -0.84 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.88 -1.02 44 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.66 -1.06 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.49 -0.89 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.57 -0.99 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.74 -1.21 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.99 -1.08 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.30 -1.23 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.68 -1.17 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.04 -1.28 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.57 -1.25 48 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.07 -1.42 51 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.51 -1.31 50 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.23 -0.24 42 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 1.48 -0.27 42 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.75 -0.29 42 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 2.05 -0.33 42 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.38 -0.35 42 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.76 -0.38 42 0 58 0
29SEP26 34.00 P 0.00 0.00 0.00 3.15 -0.41 42 0 28 0
29SEP26 35.00 P 0.00 0.00 0.00 3.57 -0.44 42 0 25 0
29SEP26 36.00 P 0.00 0.00 0.00 4.07 -0.43 43 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 4.54 -0.47 42 0 15 0
29SEP26 38.00 P 5.00 5.00 5.00 5.06 -0.51 43 6 7 0
29SEP26 39.00 P 0.00 0.00 0.00 5.59 -0.68 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.20 -0.60 43 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 6.77 -0.76 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.40 -0.80 43 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.11 -0.80 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.80 -0.82 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.50 -0.86 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.23 -0.89 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.97 -0.91 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.73 -0.92 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.50 -0.81 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.29 -0.81 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.31 -1.03 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.40 -1.07 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.55 -0.83 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.76 -1.16 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.02 -1.07 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.36 -1.20 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.72 -1.27 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.14 -1.35 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.66 -0.24 42 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 1.93 -0.29 42 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 2.23 -0.37 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.58 -0.32 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.95 -0.35 42 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 3.31 -0.41 42 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 3.73 -0.45 42 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.17 -0.49 42 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.67 -0.50 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.21 -0.51 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.78 -0.40 43 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 6.34 -0.60 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.89 -0.58 42 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.52 -0.67 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.15 -0.60 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.80 -0.64 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.48 -0.66 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.18 -0.68 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.89 -0.71 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.61 -0.86 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.36 -0.77 44 0 0 0
TOTAL PUT 432 12,854 +150
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$ 23.14
30DEC25 14.50 C 0.00 0.00 0.00 8.66 +0.46 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.16 +0.39 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.66 +0.46 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.16 +0.46 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.67 +0.47 59 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.17 +0.38 53 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.67 +0.46 47 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.17 +0.45 41 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.67 +0.45 35 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.17 +0.48 28 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 3.67 +0.45 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.17 +0.44 0 0 60 0
30DEC25 21.00 C 0.00 0.00 0.00 2.14 +0.40 0 0 35 0
30DEC25 22.00 C 0.00 0.00 0.00 1.23 +0.30 19 0 4,234 0
30DEC25 23.00 C 0.48 0.50 0.45 0.55 +0.20 22 117 388 +79
30DEC25 24.00 C 0.17 0.17 0.15 0.17 +0.07 22 30 369 +30
30DEC25 25.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 209 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 208 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 487 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,166 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.17 +0.38 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.71 +0.45 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.22 +0.40 28 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.72 +0.45 24 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.18 +0.43 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.85 +0.57 37 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.22 +0.38 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.43 +0.46 28 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.54 +0.26 23 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.93 +0.20 24 0 329 0
29JAN26 24.00 C 0.50 0.50 0.50 0.53 +0.13 25 6 506 -6
29JAN26 25.00 C 0.27 0.27 0.27 0.27 +0.08 25 2 388 0
29JAN26 26.00 C 0.16 0.16 0.16 0.12 +0.04 25 10 1,181 0
29JAN26 27.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 1,476 0
29JAN26 28.00 C 0.00 0.00 0.00 0.02 0.00 25 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 45 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.29 +0.50 36 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.74 +0.43 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.36 +0.53 37 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.75 +0.48 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.27 +0.39 18 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.85 +0.43 26 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.49 +0.44 31 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.62 +0.46 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.76 +0.25 24 0 1 0
26FEB26 23.00 C 1.16 1.16 1.16 1.20 +0.20 25 15 15 +15
26FEB26 24.00 C 0.00 0.00 0.00 0.78 +0.15 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.49 +0.13 26 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.28 +0.08 26 0 91 0
26FEB26 27.00 C 0.00 0.00 0.00 0.15 +0.04 25 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.04 +0.01 26 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 29 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 8.73 +0.41 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.17 +0.40 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.74 +0.50 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.24 +0.27 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.72 +0.45 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.41 +0.60 38 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.94 +0.58 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.36 +0.39 27 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.95 +0.60 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.37 +0.42 22 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.86 +0.32 19 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.49 +0.37 24 0 35 0
30MAR26 21.00 C 0.00 0.00 0.00 2.83 +0.45 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.02 +0.25 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.45 +0.20 25 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 1.03 +0.15 26 0 31 0
30MAR26 25.00 C 0.73 0.73 0.73 0.72 +0.14 26 25 113 +25
30MAR26 26.00 C 0.00 0.00 0.00 0.47 +0.10 26 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.29 +0.06 26 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.18 +0.04 26 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 26 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 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.81 +0.38 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.35 +0.38 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.86 +0.40 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.39 +0.41 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.90 +0.38 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.43 +0.39 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.99 +0.40 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.53 +0.38 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.09 +0.29 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.67 +0.37 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.26 +0.35 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.86 +0.34 27 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.15 +0.27 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.55 +0.34 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.00 +0.29 28 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.48 +0.18 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.12 +0.12 27 0 54 0
29JUN26 26.00 C 0.00 0.00 0.00 0.85 +0.11 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.63 +0.09 27 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.45 +0.07 27 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.32 +0.05 27 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.23 +0.04 27 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 0.00 27 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.50 +0.35 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.05 +0.34 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.62 +0.33 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.22 +0.33 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.83 +0.33 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.44 +0.31 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.08 +0.29 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.42 +0.24 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.85 +0.31 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.26 +0.19 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.83 +0.15 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.47 +0.11 27 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.20 +0.08 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.96 +0.08 27 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.76 +0.06 27 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.59 +0.04 27 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.46 +0.03 27 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 0.00 27 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.58 +0.38 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.15 +0.37 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.74 +0.29 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.34 +0.34 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.99 +0.32 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.64 +0.31 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.31 +0.31 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.67 +0.38 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.13 +0.37 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.65 +0.33 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.23 +0.30 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.86 +0.26 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.56 +0.21 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.33 +0.21 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.10 +0.19 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.91 +0.18 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.74 +0.14 28 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.62 +0.15 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.50 +0.11 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.41 +0.10 28 0 0 0
TOTAL CALL 205 13,759 +143
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 145 0
30DEC25 21.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 320 0
30DEC25 22.00 P 0.15 0.15 0.15 0.10 -0.11 23 20 559 +15
30DEC25 23.00 P 0.47 0.47 0.38 0.40 -0.25 23 103 493 0
30DEC25 24.00 P 0.00 0.00 0.00 1.04 -0.39 25 0 414 0
30DEC25 25.00 P 1.91 1.91 1.91 1.93 -0.41 29 15 108 +15
30DEC25 26.00 P 0.00 0.00 0.00 2.86 -0.48 0 0 10 0
30DEC25 27.00 P 0.00 0.00 0.00 3.92 -0.42 47 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.92 -0.42 55 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.95 -0.39 68 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.93 -0.41 72 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.92 -0.42 77 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.93 -0.41 86 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.95 -0.39 96 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.93 -0.41 98 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 11.90 -0.44 97 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 6 0
29JAN26 19.50 P 0.04 0.04 0.04 0.02 -0.02 25 2 0 -2
29JAN26 20.00 P 0.00 0.00 0.00 0.04 -0.04 25 0 105 0
29JAN26 21.00 P 0.00 0.00 0.00 0.14 -0.08 25 0 140 0
29JAN26 22.00 P 0.00 0.00 0.00 0.36 -0.15 25 0 285 0
29JAN26 23.00 P 0.00 0.00 0.00 0.75 -0.24 25 0 344 0
29JAN26 24.00 P 0.00 0.00 0.00 1.34 -0.30 26 0 475 0
29JAN26 25.00 P 0.00 0.00 0.00 2.10 -0.37 27 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 3.00 -0.38 30 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 3.94 -0.40 32 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 5.01 -0.41 43 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.04 -0.32 50 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.93 -0.48 47 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.95 -0.39 54 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.04 -0.30 65 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.95 -0.42 62 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.94 -0.40 65 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.96 -0.38 71 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 -0.01 27 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 0.08 -0.03 26 0 0 0
26FEB26 20.00 P 0.16 0.16 0.16 0.12 -0.04 26 26 26 +26
26FEB26 21.00 P 0.00 0.00 0.00 0.27 -0.09 25 0 55 0
26FEB26 22.00 P 0.00 0.00 0.00 0.54 -0.14 25 0 39 0
26FEB26 23.00 P 0.00 0.00 0.00 0.97 -0.20 26 0 29 0
26FEB26 24.00 P 0.00 0.00 0.00 1.55 -0.27 26 0 26 0
26FEB26 25.00 P 2.29 2.29 2.29 2.27 -0.31 27 5 15 0
26FEB26 26.00 P 0.00 0.00 0.00 3.00 -0.47 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.94 -0.46 27 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.01 -0.41 35 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.04 -0.41 41 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.93 -0.52 39 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.95 -0.39 45 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.04 -0.42 53 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.95 -0.42 52 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 -0.03 26 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 158 0
30MAR26 19.50 P 0.00 0.00 0.00 0.15 -0.06 26 0 110 0
30MAR26 20.00 P 0.00 0.00 0.00 0.22 -0.07 26 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.43 -0.10 26 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.73 -0.18 26 0 29 0
30MAR26 23.00 P 0.00 0.00 0.00 1.18 -0.21 26 0 30 0
30MAR26 24.00 P 0.00 0.00 0.00 1.74 -0.27 26 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 2.44 -0.36 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.23 -0.37 28 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 3.96 -0.49 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.01 -0.45 31 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.04 -0.41 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.94 -0.51 35 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 7.97 -0.52 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.04 -0.42 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.97 -0.40 46 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.94 -0.41 47 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.96 -0.50 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 -0.04 27 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 -0.06 27 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.24 -0.06 27 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.32 -0.06 27 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.41 -0.09 27 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.51 -0.11 26 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.67 -0.10 27 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.96 -0.17 26 0 10 0
29JUN26 22.00 P 0.00 0.00 0.00 1.36 -0.24 26 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.91 -0.27 27 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.50 -0.31 27 0 137 0
29JUN26 25.00 P 0.00 0.00 0.00 3.08 -0.33 25 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.79 -0.36 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.62 -0.32 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.44 -0.34 24 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.31 -0.33 23 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.28 -0.25 25 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.12 -0.38 15 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.06 -0.40 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.01 -0.36 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.01 -0.36 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.97 -0.58 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 -0.07 27 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.33 -0.09 27 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.43 -0.09 27 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.53 -0.11 27 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.66 -0.11 27 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.80 -0.12 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.96 -0.14 27 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 1.33 -0.16 27 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.78 -0.23 28 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 2.25 -0.31 27 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.75 -0.43 26 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.50 -0.25 27 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.17 -0.29 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.93 -0.28 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.72 -0.29 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.60 -0.29 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.45 -0.28 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.34 -0.34 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.29 -0.29 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.21 -0.31 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.15 -0.29 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.09 -0.46 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.40 -0.02 28 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.61 -0.05 28 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.72 -0.07 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.86 -0.07 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.04 -0.05 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.18 -0.11 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.58 -0.10 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.04 -0.11 28 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 2.54 -0.17 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.14 -0.19 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.77 -0.22 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.45 -0.15 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.19 -0.28 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.97 -0.28 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.77 -0.30 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.61 -0.15 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.48 -0.32 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.36 -0.32 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.26 -0.35 26 0 0 0
TOTAL PUT 171 15,407 +54
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 79.00
12DEC25 49.00 C 0.00 0.00 0.00 30.00 +1.62 0 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 29.00 +1.70 0 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 26.50 +1.70 0 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 24.00 +1.69 0 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 21.50 +1.69 0 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 19.00 +1.69 0 0 0 0
12DEC25 62.50 C 0.00 0.00 0.00 16.50 +1.69 0 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 14.00 +1.69 0 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 11.50 +1.69 0 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 9.00 +1.68 0 0 0 0
12DEC25 72.50 C 0.00 0.00 0.00 6.50 +1.67 0 0 0 -52
12DEC25 75.00 C 4.15 4.15 4.15 4.00 +1.61 0 2 0 -8
12DEC25 77.50 C 0.59 0.67 0.59 1.50 +1.17 0 40 0 -162
12DEC25 80.00 C 0.03 0.07 0.03 0.00 -0.03 0 394 447 +275
12DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
12DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
12DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
12DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 30.03 +1.65 93 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 29.03 +1.70 0 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 26.99 +2.15 192 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 24.75 +2.41 193 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 22.18 +2.34 170 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 19.61 +2.22 147 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 16.70 +1.86 98 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 14.20 +1.85 84 0 0 0
19DEC25 67.50 C 0.00 0.00 0.00 11.69 +1.84 69 0 0 0
19DEC25 70.00 C 0.00 0.00 0.00 9.33 +1.97 65 0 0 0
19DEC25 72.50 C 0.00 0.00 0.00 6.80 +1.95 49 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 4.15 +1.56 27 0 0 0
19DEC25 77.50 C 1.16 2.16 1.16 2.08 +1.11 26 88 147 +72
19DEC25 80.00 C 0.33 0.85 0.31 0.69 +0.41 25 489 363 +273
19DEC25 82.50 C 0.09 0.24 0.09 0.19 +0.11 27 459 424 +399
19DEC25 85.00 C 0.00 0.00 0.00 0.06 +0.04 30 0 11 0
19DEC25 87.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 41.06 +1.70 94 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 40.16 +1.80 147 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 39.20 +1.83 149 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 38.55 +2.18 181 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 37.16 +1.79 132 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 36.07 +1.70 88 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 35.46 +2.16 157 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 34.22 +1.85 128 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 33.19 +1.81 119 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 32.25 +1.87 122 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.07 +1.69 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 30.08 +1.70 71 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.08 +1.70 65 0 209 0
30DEC25 52.50 C 0.00 0.00 0.00 26.99 +2.10 117 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 24.75 +2.36 118 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 22.18 +2.29 103 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 19.61 +2.22 89 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 16.70 +1.80 56 0 443 0
30DEC25 65.00 C 13.67 13.67 13.67 14.53 +2.12 65 30 2,890 -30
30DEC25 67.50 C 0.00 0.00 0.00 11.69 +1.76 39 0 1,281 0
30DEC25 70.00 C 0.00 0.00 0.00 9.33 +1.85 38 0 3,764 0
30DEC25 72.50 C 0.00 0.00 0.00 6.80 +1.65 28 0 1,479 0
30DEC25 75.00 C 3.99 4.41 3.99 4.45 +1.47 23 230 1,057 +141
30DEC25 77.50 C 1.74 2.71 1.74 2.49 +1.06 22 120 1,611 +25
30DEC25 80.00 C 0.74 1.32 0.72 1.14 +0.51 21 639 1,682 +277
30DEC25 82.50 C 0.26 0.58 0.26 0.52 +0.27 23 583 1,151 +324
30DEC25 85.00 C 0.11 0.25 0.11 0.26 +0.16 26 58 2,745 +42
30DEC25 87.50 C 0.10 0.10 0.10 0.13 +0.09 28 60 1,707 -60
30DEC25 90.00 C 0.05 0.05 0.05 0.07 +0.05 31 5 643 +5
30DEC25 92.50 C 0.00 0.00 0.00 0.05 +0.04 34 0 1,212 0
30DEC25 95.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 2,032 0
30DEC25 97.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 292 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 399 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 413 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 432 0
29JAN26 46.00 C 0.00 0.00 0.00 33.51 +2.12 86 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 32.25 +1.86 63 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 31.45 +2.04 77 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 30.45 +2.04 74 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 29.90 +2.48 89 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 26.99 +2.05 66 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.77 +2.31 69 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.36 +2.46 64 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 19.84 +2.34 57 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 16.88 +1.83 35 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 14.82 +2.17 43 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 12.37 +2.09 37 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 9.99 +1.97 33 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 7.52 +1.56 27 0 1,829 0
29JAN26 75.00 C 0.00 0.00 0.00 5.43 +1.32 24 0 269 0
29JAN26 77.50 C 3.90 3.90 3.79 3.67 +0.99 23 96 752 +36
29JAN26 80.00 C 1.90 2.60 1.90 2.42 +0.72 23 73 605 -26
29JAN26 82.50 C 1.22 1.65 1.22 1.59 +0.54 24 30 396 -17
29JAN26 85.00 C 0.68 1.00 0.68 1.00 +0.36 25 147 437 +48
29JAN26 87.50 C 0.45 0.63 0.43 0.70 +0.30 27 241 416 +138
29JAN26 90.00 C 0.00 0.00 0.00 0.45 +0.21 28 0 540 0
29JAN26 92.50 C 0.21 0.29 0.21 0.32 +0.18 29 200 1,099 +62
29JAN26 95.00 C 0.20 0.20 0.20 0.22 +0.14 30 34 518 -30
29JAN26 97.50 C 0.13 0.13 0.13 0.16 +0.11 32 22 278 0
29JAN26 100.00 C 0.00 0.00 0.00 0.12 +0.09 33 0 146 0
29JAN26 102.50 C 0.00 0.00 0.00 0.09 +0.07 34 0 132 0
29JAN26 105.00 C 0.00 0.00 0.00 0.07 +0.06 36 0 151 0
29JAN26 107.50 C 0.00 0.00 0.00 0.06 +0.05 37 0 13 0
29JAN26 110.00 C 0.00 0.00 0.00 0.05 +0.04 39 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 2 0
26FEB26 47.00 C 0.00 0.00 0.00 32.91 +2.17 76 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 31.91 +2.29 73 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 30.45 +1.67 53 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.90 +2.35 68 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.99 +1.90 47 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.77 +2.16 52 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.36 +2.20 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.98 +2.19 45 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 17.45 +1.96 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 14.95 +1.98 34 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 12.54 +1.83 30 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 9.99 +1.39 24 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 7.94 +1.33 24 0 3 0
26FEB26 75.00 C 0.00 0.00 0.00 6.09 +1.13 24 0 151 0
26FEB26 77.50 C 4.39 4.67 4.39 4.65 +1.09 25 63 207 -41
26FEB26 80.00 C 3.08 3.38 3.08 3.53 +1.01 26 63 240 -29
26FEB26 82.50 C 0.00 0.00 0.00 2.55 +0.81 26 0 223 0
26FEB26 85.00 C 1.51 1.51 1.51 1.82 +0.61 26 1 145 +1
26FEB26 87.50 C 0.90 1.20 0.90 1.24 +0.42 26 495 587 +370
26FEB26 90.00 C 0.75 0.75 0.75 0.87 +0.34 27 1 780 0
26FEB26 92.50 C 0.00 0.00 0.00 0.61 +0.27 27 0 58 0
26FEB26 95.00 C 0.35 0.35 0.35 0.42 +0.20 28 5 169 0
26FEB26 97.50 C 0.00 0.00 0.00 0.29 +0.15 28 0 36 0
26FEB26 100.00 C 0.28 0.28 0.28 0.19 +0.10 28 3 137 +3
26FEB26 102.50 C 0.00 0.00 0.00 0.13 +0.07 29 0 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.09 +0.05 29 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.07 +0.04 30 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.04 +0.03 31 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 41.69 +2.33 76 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 40.74 +2.07 75 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 39.73 +2.05 72 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.67 +2.07 67 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.69 +2.08 65 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.77 +2.14 66 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.26 +2.63 76 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.01 +2.35 68 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.30 +2.64 72 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.91 +2.17 61 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.91 +2.29 58 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.03 +2.25 59 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.14 +2.39 59 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 27.62 +2.53 53 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 25.27 +2.37 50 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 22.76 +2.60 45 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 20.27 +1.63 40 0 1,137 0
30MAR26 62.50 C 0.00 0.00 0.00 17.83 +2.13 36 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 15.46 +1.65 33 0 83 0
30MAR26 67.50 C 11.94 11.94 11.94 12.95 +1.18 28 30 1,434 +30
30MAR26 70.00 C 0.00 0.00 0.00 11.07 +1.62 29 0 286 0
30MAR26 72.50 C 9.00 9.00 9.00 9.00 +1.37 27 1 437 0
30MAR26 75.00 C 0.00 0.00 0.00 7.11 +1.20 26 0 357 0
30MAR26 77.50 C 0.00 0.00 0.00 5.61 +1.06 26 0 271 0
30MAR26 80.00 C 3.75 4.50 3.75 4.44 +0.96 26 11 1,695 -1
30MAR26 82.50 C 3.34 3.41 3.28 3.41 +0.76 26 10 452 +10
30MAR26 85.00 C 0.00 0.00 0.00 2.66 +0.65 27 0 346 0
30MAR26 87.50 C 0.00 0.00 0.00 2.00 +0.48 27 0 940 0
30MAR26 90.00 C 0.00 0.00 0.00 1.55 +0.38 28 0 125 0
30MAR26 92.50 C 0.00 0.00 0.00 1.17 +0.26 28 0 654 0
30MAR26 95.00 C 0.00 0.00 0.00 0.89 +0.21 28 0 208 0
30MAR26 97.50 C 0.00 0.00 0.00 0.67 +0.16 29 0 196 0
30MAR26 100.00 C 0.00 0.00 0.00 0.51 +0.12 29 0 670 0
30MAR26 102.50 C 0.00 0.00 0.00 0.38 +0.09 29 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 0.29 +0.07 30 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.22 +0.05 30 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 0.17 +0.04 31 0 48 0
30MAR26 112.50 C 0.00 0.00 0.00 0.13 +0.03 31 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 36.27 +2.28 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 35.57 +2.72 60 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 34.30 +2.33 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.62 +2.86 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.56 +2.52 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.03 +2.25 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.69 +2.50 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.62 +2.27 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.77 +2.80 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.76 +1.74 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.95 +2.19 36 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 18.54 +2.36 33 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 16.01 +1.82 28 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 14.43 +2.48 31 0 4 0
29JUN26 70.00 C 11.97 11.97 11.97 12.27 +1.69 29 30 611 0
29JUN26 72.50 C 0.00 0.00 0.00 10.57 +1.61 28 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 8.67 +1.22 27 0 311 0
29JUN26 77.50 C 0.00 0.00 0.00 7.22 +1.05 26 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 5.89 +0.85 26 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 4.88 +0.75 26 0 86 0
29JUN26 85.00 C 0.00 0.00 0.00 4.01 +0.57 26 0 43 0
29JUN26 87.50 C 0.00 0.00 0.00 3.28 +0.50 26 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 2.70 +0.41 27 0 781 0
29JUN26 92.50 C 0.00 0.00 0.00 2.21 +0.28 27 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 1.79 +0.22 27 0 1,543 0
29JUN26 97.50 C 0.00 0.00 0.00 1.48 +0.22 27 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.20 +0.17 28 0 72 0
29JUN26 102.50 C 0.00 0.00 0.00 1.00 +0.18 28 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 0.81 +0.13 28 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.67 +0.13 29 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.55 +0.10 29 0 100 0
29JUN26 112.50 C 0.00 0.00 0.00 0.46 +0.10 29 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 0.38 +0.08 29 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 34.30 +2.30 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.62 +2.60 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.56 +2.49 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.46 +2.66 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.69 +2.50 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.19 +2.37 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.77 +1.85 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.41 +2.15 34 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 21.14 +2.26 32 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 18.98 +1.97 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.93 +1.87 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.90 +1.65 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.10 +1.48 28 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 11.61 +1.56 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.83 +1.15 27 0 129 0
29SEP26 77.50 C 0.00 0.00 0.00 8.49 +1.00 26 0 106 0
29SEP26 80.00 C 0.00 0.00 0.00 7.33 +0.92 26 0 49 0
29SEP26 82.50 C 6.45 6.45 6.45 6.32 +0.84 26 1 14 -1
29SEP26 85.00 C 5.58 5.58 5.58 5.50 +0.76 27 1 32 +1
29SEP26 87.50 C 0.00 0.00 0.00 4.67 +0.58 27 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 3.90 +0.36 27 0 50 0
29SEP26 92.50 C 0.00 0.00 0.00 3.27 +0.23 26 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 2.71 +0.07 26 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 2.23 -0.05 26 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 1.84 -0.13 26 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 1.48 -0.23 26 0 106 0
29SEP26 105.00 C 0.00 0.00 0.00 1.22 -0.34 26 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 0.96 -0.40 26 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 0.79 -0.40 25 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.62 -0.42 25 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.50 -0.42 25 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.37 -0.43 25 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.30 -0.40 25 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.23 -0.38 25 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.18 -0.37 25 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.14 -0.34 25 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.11 -0.32 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.46 +2.23 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.69 +2.37 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.19 +2.37 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.88 +1.96 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.64 +1.99 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.70 +2.09 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.51 +1.79 28 0 0 0
30DEC26 65.00 C 17.40 17.40 17.40 17.62 +1.31 28 2 3 +2
30DEC26 67.50 C 0.00 0.00 0.00 15.85 +1.66 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.38 +1.70 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.58 +1.42 27 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 11.06 +1.29 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.82 +1.20 26 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.69 +1.11 26 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 7.69 +1.00 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.79 +0.86 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.20 +0.97 28 0 6 0
30DEC26 90.00 C 5.30 5.30 5.30 5.33 +0.72 27 1 7 +1
30DEC26 92.50 C 4.30 4.30 4.30 4.73 +0.63 27 5 5 +5
30DEC26 95.00 C 0.00 0.00 0.00 4.21 +0.59 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 3.68 +0.47 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.26 +0.40 28 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 2.84 +0.27 28 0 5 0
30DEC26 105.00 C 0.00 0.00 0.00 2.49 +0.20 28 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.19 +0.18 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.89 +0.11 28 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.68 +0.09 28 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 1.47 +0.08 28 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.27 +0.03 28 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.09 -0.02 28 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.96 -0.02 28 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.83 -0.01 28 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.65 -0.06 29 0 270 0
TOTAL CALL 4,763 61,820 +2,083
12DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 54 0
12DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 80 0
12DEC25 77.50 P 0.27 0.27 0.06 0.00 -0.55 0 23 85 +8
12DEC25 80.00 P 1.30 1.30 0.75 1.00 -1.78 0 312 0 -301
12DEC25 82.50 P 3.59 3.59 3.59 3.50 -1.70 0 12 0 0
12DEC25 85.00 P 0.00 0.00 0.00 6.00 -1.70 0 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 8.50 -1.70 0 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 11.00 -1.70 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 13.50 -1.81 0 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 16.00 -1.81 0 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 18.50 -1.82 0 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 21.00 -1.82 0 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 23.50 -1.82 0 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 26.00 -1.82 0 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 28.50 -1.81 0 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 31.00 -1.81 0 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
19DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
19DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
19DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
19DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 20 0
19DEC25 75.00 P 0.11 0.11 0.08 0.18 -0.13 31 47 67 +18
19DEC25 77.50 P 0.87 0.87 0.43 0.58 -0.61 27 85 79 +71
19DEC25 80.00 P 0.00 0.00 0.00 1.59 -1.41 23 0 52 0
19DEC25 82.50 P 0.00 0.00 0.00 3.60 -1.64 24 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 6.03 -1.67 30 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 8.50 -1.70 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 11.00 -1.70 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 13.50 -1.82 0 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 16.00 -1.82 0 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 19.06 -1.26 114 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 21.00 -1.82 0 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 23.50 -1.82 0 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 26.00 -1.82 0 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 28.50 -1.81 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 118 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 114 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 110 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 106 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 88 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 446 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 676 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 748 0
30DEC25 55.00 P 0.02 0.02 0.02 0.01 0.00 61 30 671 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 382 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,834 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,473 0
30DEC25 65.00 P 0.01 0.01 0.01 0.01 0.00 35 120 2,309 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,546 0
30DEC25 70.00 P 0.00 0.00 0.00 0.03 -0.04 26 0 3,894 0
30DEC25 72.50 P 0.15 0.15 0.10 0.08 -0.14 23 4 999 +1
30DEC25 75.00 P 0.44 0.44 0.23 0.30 -0.33 23 100 1,634 +5
30DEC25 77.50 P 1.16 1.19 0.77 0.85 -0.75 21 405 892 +17
30DEC25 80.00 P 2.21 2.21 1.95 1.95 -1.28 20 8 1,340 +4
30DEC25 82.50 P 0.00 0.00 0.00 3.93 -1.43 24 0 614 0
30DEC25 85.00 P 0.00 0.00 0.00 6.03 -1.70 20 0 115 0
30DEC25 87.50 P 0.00 0.00 0.00 8.54 -1.66 27 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 11.35 -1.35 46 0 28 0
30DEC25 92.50 P 0.00 0.00 0.00 13.57 -1.75 41 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 16.00 -1.82 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 19.06 -1.26 73 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 21.09 -1.73 59 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 23.50 -1.82 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 26.00 -1.82 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 28.50 -1.81 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 31.12 -1.69 80 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.50 -1.81 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 36.00 -1.88 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 182 0
29JAN26 60.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 441 0
29JAN26 62.50 P 0.00 0.00 0.00 0.06 +0.03 32 0 381 0
29JAN26 65.00 P 0.00 0.00 0.00 0.12 +0.04 30 0 389 0
29JAN26 67.50 P 0.00 0.00 0.00 0.22 +0.02 29 0 698 0
29JAN26 70.00 P 0.31 0.31 0.31 0.40 -0.04 28 2 826 +2
29JAN26 72.50 P 0.71 0.71 0.67 0.71 -0.16 26 10 512 +8
29JAN26 75.00 P 1.30 1.30 1.02 1.18 -0.38 25 121 949 +47
29JAN26 77.50 P 1.97 1.97 1.85 1.91 -0.75 24 4 435 0
29JAN26 80.00 P 3.27 3.27 3.16 2.95 -1.21 22 19 339 +4
29JAN26 82.50 P 4.64 4.74 4.64 4.70 -1.31 23 70 213 +50
29JAN26 85.00 P 6.83 6.83 6.83 6.60 -1.50 24 30 164 +11
29JAN26 87.50 P 0.00 0.00 0.00 8.93 -1.44 27 0 32 0
29JAN26 90.00 P 0.00 0.00 0.00 11.35 -1.40 30 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 13.94 -1.52 36 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 16.05 -1.77 31 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 19.06 -1.26 47 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 21.09 -1.73 39 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 23.50 -1.82 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 26.00 -1.82 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 28.50 -1.81 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.12 -1.69 53 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.50 -1.81 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.00 -1.88 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 0.00 29 0 4 0
26FEB26 60.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 4 0
26FEB26 62.50 P 0.00 0.00 0.00 0.06 -0.06 25 0 169 0
26FEB26 65.00 P 0.25 0.25 0.25 0.12 -0.13 24 3 91 0
26FEB26 67.50 P 0.00 0.00 0.00 0.24 -0.24 24 0 244 0
26FEB26 70.00 P 0.71 0.71 0.71 0.52 -0.35 24 35 450 +35
26FEB26 72.50 P 1.22 1.22 1.03 1.00 -0.40 24 23 253 -8
26FEB26 75.00 P 1.71 1.71 1.66 1.63 -0.59 24 3 311 -1
26FEB26 77.50 P 2.95 2.95 2.49 2.59 -0.77 24 5 352 -1
26FEB26 80.00 P 0.00 0.00 0.00 3.83 -0.93 24 0 344 0
26FEB26 82.50 P 5.21 5.21 5.21 5.38 -1.14 24 1 397 -1
26FEB26 85.00 P 0.00 0.00 0.00 7.09 -1.38 24 0 152 0
26FEB26 87.50 P 0.00 0.00 0.00 9.31 -1.30 26 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 11.46 -1.42 27 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 13.94 -1.52 30 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.10 -1.98 27 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.06 -1.26 39 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 21.45 -1.37 40 0 90 0
26FEB26 102.50 P 0.00 0.00 0.00 23.50 -1.82 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.00 -1.82 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.50 -1.81 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 31.12 -1.69 44 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 33.50 -1.81 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.00 -1.88 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 75 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 430 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.03 28 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 -0.04 28 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.06 -0.07 28 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.12 -0.12 27 0 753 0
30MAR26 62.50 P 0.33 0.33 0.33 0.23 -0.18 27 64 599 0
30MAR26 65.00 P 0.56 0.56 0.52 0.42 -0.22 27 3 352 +1
30MAR26 67.50 P 0.84 0.84 0.73 0.71 -0.27 27 60 923 +60
30MAR26 70.00 P 1.27 1.27 1.19 1.07 -0.39 26 5 744 -2
30MAR26 72.50 P 1.61 1.61 1.61 1.63 -0.48 26 10 593 0
30MAR26 75.00 P 2.35 2.35 2.35 2.39 -0.58 25 1 1,577 0
30MAR26 77.50 P 3.30 3.39 3.30 3.35 -0.80 25 5 955 +5
30MAR26 80.00 P 5.05 5.05 4.49 4.56 -1.06 25 21 1,632 +20
30MAR26 82.50 P 6.24 6.24 6.24 6.12 -1.15 25 30 285 0
30MAR26 85.00 P 0.00 0.00 0.00 7.81 -1.33 26 0 205 0
30MAR26 87.50 P 0.00 0.00 0.00 9.85 -1.31 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.54 -2.01 24 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 14.07 -1.47 28 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.33 -1.75 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.08 -1.53 34 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.45 -1.37 35 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.52 -2.17 29 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.00 -2.01 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.50 -2.18 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.12 -1.69 39 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.54 -1.77 39 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.00 -1.88 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 +0.04 34 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 +0.06 34 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 +0.07 33 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.10 +0.08 33 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.12 +0.09 33 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.15 +0.11 33 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.17 +0.11 32 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.27 +0.16 32 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.40 +0.19 31 0 2,373 0
29JUN26 57.50 P 0.55 0.55 0.55 0.55 +0.18 30 5 184 -5
29JUN26 60.00 P 0.00 0.00 0.00 0.78 +0.17 30 0 494 0
29JUN26 62.50 P 0.00 0.00 0.00 1.08 +0.12 29 0 372 0
29JUN26 65.00 P 0.00 0.00 0.00 1.46 +0.02 28 0 298 0
29JUN26 67.50 P 2.02 2.02 2.02 1.95 -0.11 28 35 284 0
29JUN26 70.00 P 0.00 0.00 0.00 2.55 -0.31 27 0 2,120 0
29JUN26 72.50 P 0.00 0.00 0.00 3.26 -0.41 26 0 1,866 0
29JUN26 75.00 P 0.00 0.00 0.00 4.14 -0.67 26 0 162 0
29JUN26 77.50 P 0.00 0.00 0.00 5.08 -1.05 25 0 265 0
29JUN26 80.00 P 0.00 0.00 0.00 6.24 -1.29 24 0 162 0
29JUN26 82.50 P 0.00 0.00 0.00 8.13 -1.02 26 0 92 0
29JUN26 85.00 P 0.00 0.00 0.00 9.38 -1.88 24 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 11.12 -1.93 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.01 -2.17 24 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 14.97 -2.03 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.99 -2.04 23 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.77 -1.07 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.45 -1.58 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.96 -1.91 26 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.51 -1.69 28 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.68 -2.00 27 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.19 -1.71 29 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 33.60 -1.71 29 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.03 -1.85 29 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 0.00 28 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.15 0.00 28 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.27 -0.06 27 0 108 0
29SEP26 55.00 P 0.00 0.00 0.00 0.44 -0.09 27 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.68 -0.13 27 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 1.01 -0.17 27 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 1.44 -0.23 27 0 121 0
29SEP26 65.00 P 0.00 0.00 0.00 1.98 -0.32 27 0 190 0
29SEP26 67.50 P 0.00 0.00 0.00 2.64 -0.42 27 0 61 0
29SEP26 70.00 P 0.00 0.00 0.00 3.44 -0.49 27 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 4.33 -0.55 27 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 5.42 -0.67 27 0 64 0
29SEP26 77.50 P 6.36 6.59 6.36 6.28 -1.10 26 31 112 +31
29SEP26 80.00 P 0.00 0.00 0.00 7.87 -0.95 27 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 8.97 -1.42 25 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.88 -1.36 27 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 12.15 -2.13 25 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.03 -1.82 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.81 -2.37 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.87 -2.43 25 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 20.27 -1.47 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.17 -1.62 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.52 -1.90 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.66 -2.02 26 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.98 -1.98 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.19 -1.71 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.60 -1.99 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.03 -1.92 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.50 -1.81 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.00 -1.82 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.50 -1.81 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.00 -1.81 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.50 -1.81 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.00 -1.81 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.28 -0.03 26 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.45 -0.05 26 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.69 -0.07 26 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 1.02 -0.10 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.43 -0.15 27 0 14 0
30DEC26 62.50 P 2.18 2.18 2.18 1.93 -0.22 27 30 36 +28
30DEC26 65.00 P 2.72 2.72 2.72 2.57 -0.27 27 1 13 -1
30DEC26 67.50 P 0.00 0.00 0.00 3.33 -0.33 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.18 -0.45 27 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 5.13 -0.58 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.20 -0.68 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.42 -0.78 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.75 -0.88 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.21 -1.04 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.84 -1.08 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.35 -1.60 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.98 -1.14 26 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.94 -1.55 27 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.62 -1.88 26 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.95 -1.62 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.61 -2.08 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.81 -1.05 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.33 -1.94 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.11 -2.17 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.82 -1.76 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.10 -2.24 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.33 -1.76 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.62 -1.83 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.15 -1.70 28 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.56 -1.75 28 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.01 -1.80 28 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.50 -1.81 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.00 -1.81 0 0 0 0
TOTAL PUT 1,773 53,929 +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$ 6.28
30DEC25 3.30 C 0.00 0.00 0.00 2.99 +0.07 127 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.89 +0.07 121 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.79 +0.05 115 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.69 +0.05 109 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.59 +0.05 104 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.49 +0.05 99 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.39 +0.06 94 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.29 +0.05 89 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.19 +0.05 84 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.09 +0.05 79 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.01 +0.07 102 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.91 +0.07 97 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.83 +0.09 105 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 1.71 +0.07 86 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.59 +0.05 57 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.49 +0.05 53 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.43 +0.08 83 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.31 +0.06 67 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.05 +0.05 48 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 0.82 +0.06 48 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.58 +0.07 39 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.36 +0.04 33 0 124 0
30DEC25 6.25 C 0.00 0.00 0.00 0.22 +0.04 35 0 60 0
30DEC25 6.50 C 0.14 0.14 0.11 0.11 +0.02 34 2 256 0
30DEC25 6.75 C 0.06 0.06 0.06 0.05 +0.01 35 5 328 +5
30DEC25 7.00 C 0.04 0.04 0.04 0.02 0.00 35 37 483 -37
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 330 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 56 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 183 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 65 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.01 +0.06 56 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.92 +0.07 59 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.83 +0.08 60 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.71 +0.05 46 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.62 +0.07 49 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.55 +0.09 57 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.44 +0.07 50 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.31 +0.05 34 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.10 +0.07 41 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.88 +0.05 39 0 25 0
29JAN26 5.75 C 0.00 0.00 0.00 0.66 +0.04 35 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 0.36 +0.04 36 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.25 +0.03 36 0 17 0
29JAN26 6.75 C 0.16 0.22 0.16 0.16 +0.01 35 25 85 +5
29JAN26 7.00 C 0.15 0.15 0.15 0.11 +0.01 36 10 56 +10
29JAN26 7.25 C 0.00 0.00 0.00 0.07 +0.01 37 0 414 0
29JAN26 7.50 C 0.00 0.00 0.00 0.04 0.00 36 0 482 0
29JAN26 7.75 C 0.00 0.00 0.00 0.03 0.00 38 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 0.00 39 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 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 48 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.95 +0.07 54 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.85 +0.06 51 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.77 +0.07 53 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.65 +0.04 45 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.55 +0.03 42 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.45 +0.03 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.36 +0.03 39 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.15 +0.08 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.94 +0.03 38 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 0.75 +0.05 37 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.58 +0.04 35 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 0.34 +0.03 36 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.25 +0.02 36 0 16 0
26FEB26 7.00 C 0.00 0.00 0.00 0.18 +0.02 36 0 30 0
26FEB26 7.25 C 0.00 0.00 0.00 0.13 +0.01 36 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 38 0 393 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 0.00 37 0 20 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.03 +0.06 64 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.93 +0.05 61 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.83 +0.05 58 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.73 +0.05 55 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.63 +0.04 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.54 +0.06 54 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.44 +0.04 51 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.34 +0.04 49 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.25 +0.05 50 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.15 +0.04 47 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.09 +0.08 54 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.99 +0.08 52 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.90 +0.07 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.80 +0.10 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.71 +0.10 47 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.61 +0.09 45 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.52 +0.08 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.41 +0.05 39 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.20 +0.05 38 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.02 +0.04 39 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 0.84 +0.06 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 0.55 +0.04 37 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.44 +0.04 37 0 244 0
30MAR26 6.75 C 0.00 0.00 0.00 0.35 +0.04 37 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.27 +0.03 37 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.20 +0.01 36 0 183 0
30MAR26 7.50 C 0.00 0.00 0.00 0.15 0.00 36 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.12 +0.01 37 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 0.00 37 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 +0.01 37 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 +0.01 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.40 +0.08 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.30 +0.08 41 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.21 +0.07 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.12 +0.07 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.04 +0.08 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.96 +0.08 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.86 +0.07 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.78 +0.07 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.69 +0.06 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.63 +0.09 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.54 +0.06 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.35 +0.06 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.18 +0.06 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.03 +0.02 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.88 +0.04 37 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.76 +0.05 37 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.65 +0.05 37 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.56 +0.05 38 0 23 0
29JUN26 7.00 C 0.00 0.00 0.00 0.46 +0.02 37 0 15 0
29JUN26 7.25 C 0.00 0.00 0.00 0.39 +0.02 37 0 15 0
29JUN26 7.50 C 0.00 0.00 0.00 0.33 +0.02 37 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 +0.02 37 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.45 +0.05 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.37 +0.06 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.29 +0.07 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.21 +0.07 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.12 +0.07 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.04 +0.07 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.96 +0.07 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.87 +0.06 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.79 +0.05 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.75 +0.08 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.68 +0.09 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.47 +0.05 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.34 +0.08 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.19 +0.08 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.06 +0.07 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.92 +0.04 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 +0.05 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 +0.04 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 +0.06 39 0 13 0
29SEP26 7.25 C 0.00 0.00 0.00 0.56 +0.03 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.43 +0.02 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.38 +0.02 38 0 29 0
29SEP26 8.25 C 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.30 +0.02 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 0.22 +0.01 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.05 +0.06 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.97 +0.06 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.91 +0.07 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.84 +0.07 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.77 +0.06 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.63 +0.08 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.46 +0.07 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.33 +0.07 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 +0.07 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.07 +0.04 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 +0.04 38 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 0.77 +0.03 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.71 +0.04 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.63 +0.03 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.55 +0.01 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.51 +0.03 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.46 +0.03 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.40 +0.01 37 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 0.33 +0.02 38 0 0 0
TOTAL CALL 79 8,775 -17
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 135 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 123 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 118 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 113 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 108 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 102 0 139 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 97 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 131 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 593 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,177 0
30DEC25 5.75 P 0.03 0.03 0.03 0.03 -0.01 35 12 343 0
30DEC25 6.00 P 0.05 0.07 0.05 0.07 -0.04 32 28 425 +4
30DEC25 6.25 P 0.12 0.12 0.12 0.17 -0.05 33 15 561 0
30DEC25 6.50 P 0.00 0.00 0.00 0.32 -0.06 34 0 232 0
30DEC25 6.75 P 0.00 0.00 0.00 0.51 -0.07 34 0 43 0
30DEC25 7.00 P 0.00 0.00 0.00 0.73 -0.05 33 0 28 0
30DEC25 7.25 P 0.00 0.00 0.00 1.00 -0.05 50 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.72 -0.06 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.47 -0.07 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 0.00 40 0 12 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 100 0
29JAN26 5.50 P 0.06 0.06 0.06 0.06 -0.02 36 15 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.12 -0.01 37 0 564 0
29JAN26 6.00 P 0.16 0.16 0.16 0.20 -0.02 37 8 504 +5
29JAN26 6.25 P 0.27 0.27 0.27 0.30 -0.04 36 24 49 +21
29JAN26 6.50 P 0.00 0.00 0.00 0.44 -0.05 35 0 65 0
29JAN26 6.75 P 0.00 0.00 0.00 0.61 -0.05 36 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.83 0.00 40 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.02 -0.03 37 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.26 -0.04 41 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.48 -0.06 37 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.72 -0.06 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.47 -0.07 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 0.00 37 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 0.00 38 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.07 -0.01 37 0 52 0
26FEB26 5.50 P 0.00 0.00 0.00 0.12 -0.01 37 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.19 -0.02 37 0 315 0
26FEB26 6.00 P 0.00 0.00 0.00 0.27 -0.03 36 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.39 -0.04 37 0 16 0
26FEB26 6.50 P 0.00 0.00 0.00 0.52 -0.04 36 0 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.68 -0.05 36 0 39 0
26FEB26 7.00 P 0.00 0.00 0.00 0.88 -0.04 38 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 1.10 +0.02 40 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.27 -0.07 35 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.50 -0.04 36 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.74 -0.05 38 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.47 -0.07 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 36 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 0.00 38 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 -0.01 38 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 -0.02 37 0 51 0
30MAR26 5.50 P 0.00 0.00 0.00 0.17 -0.02 37 0 731 0
30MAR26 5.75 P 0.00 0.00 0.00 0.25 -0.02 37 0 16 0
30MAR26 6.00 P 0.00 0.00 0.00 0.35 -0.03 37 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.46 -0.04 36 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.60 -0.04 37 0 59 0
30MAR26 6.75 P 0.00 0.00 0.00 0.75 -0.05 36 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.92 -0.03 36 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 1.12 -0.01 36 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.32 -0.03 36 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.55 -0.04 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.75 -0.04 35 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.97 -0.07 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.23 -0.06 36 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.47 -0.07 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.01 36 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 39 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 0.09 -0.01 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 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.32 -0.01 38 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.41 -0.02 38 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.51 -0.04 37 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.63 -0.04 37 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.77 -0.05 37 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.92 -0.05 37 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.08 -0.02 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.25 -0.09 36 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.44 -0.07 37 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.65 -0.07 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.87 -0.05 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.07 -0.07 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.30 -0.05 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.53 -0.08 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.77 -0.03 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 0.00 39 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 0.00 39 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.01 38 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 0.00 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.01 38 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 0.23 -0.02 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 -0.02 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 -0.02 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.53 -0.02 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.64 -0.02 38 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.77 -0.03 38 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.90 -0.05 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.06 -0.04 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.21 -0.06 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.38 -0.05 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.56 -0.07 37 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.75 -0.07 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.96 -0.05 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.16 -0.07 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.36 -0.08 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.61 -0.01 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.83 -0.01 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.42 -0.02 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 -0.02 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.62 -0.01 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.73 -0.02 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.86 -0.03 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.99 -0.04 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.14 -0.03 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.30 -0.03 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.48 -0.04 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.64 -0.06 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.82 -0.07 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.02 -0.04 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.21 -0.08 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.42 -0.07 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.63 -0.04 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.85 -0.04 37 0 0 0
TOTAL PUT 102 14,055 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 154.10
12DEC25 127.50 C 0.00 0.00 0.00 26.60 +3.25 0 0 0 0
12DEC25 130.00 C 0.00 0.00 0.00 24.10 +3.25 0 0 0 -1
12DEC25 132.50 C 0.00 0.00 0.00 21.60 +3.25 0 0 0 0
12DEC25 135.00 C 0.00 0.00 0.00 19.10 +3.25 0 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 16.60 +3.25 0 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 14.10 +3.24 0 0 0 0
12DEC25 142.50 C 0.00 0.00 0.00 11.60 +3.23 0 0 0 -2
12DEC25 145.00 C 0.00 0.00 0.00 9.10 +3.24 0 0 0 -15
12DEC25 147.50 C 4.10 5.34 3.90 6.60 +3.12 0 67 0 -34
12DEC25 150.00 C 2.00 3.70 1.33 4.10 +2.32 0 317 0 -276
12DEC25 152.50 C 0.69 1.49 0.30 1.60 +0.91 0 9,178 5 -969
12DEC25 155.00 C 0.21 0.21 0.01 0.00 -0.20 0 1,765 2,606 -418
12DEC25 157.50 C 0.04 0.06 0.01 0.00 -0.04 0 642 2,079 -151
12DEC25 160.00 C 0.02 0.03 0.01 0.00 -0.01 0 162 2,380 -161
12DEC25 162.50 C 0.01 0.03 0.01 0.00 -0.01 0 33 1,952 -22
12DEC25 165.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 1,925 0
12DEC25 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 942 0
12DEC25 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,405 0
12DEC25 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 393 0
12DEC25 175.00 C 0.03 0.03 0.03 0.00 -0.01 0 2 300 -2
12DEC25 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
12DEC25 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
19DEC25 127.50 C 0.00 0.00 0.00 26.68 +2.79 44 0 0 0
19DEC25 130.00 C 0.00 0.00 0.00 24.18 +2.86 37 0 0 0
19DEC25 132.50 C 0.00 0.00 0.00 21.68 +2.92 0 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 19.19 +2.97 35 0 0 0
19DEC25 137.50 C 0.00 0.00 0.00 17.19 +3.47 61 0 0 0
19DEC25 140.00 C 12.30 12.30 11.80 14.25 +3.22 35 9 11 +9
19DEC25 142.50 C 9.60 10.60 9.60 11.85 +2.86 35 26 13 +13
19DEC25 145.00 C 7.56 8.80 7.00 9.55 +2.58 35 28 17 +13
19DEC25 147.50 C 0.00 0.00 0.00 7.20 +2.28 31 0 2 0
19DEC25 150.00 C 4.10 5.26 3.51 5.36 +1.81 33 119 30 -62
19DEC25 152.50 C 2.84 3.70 2.34 3.80 +1.35 33 455 247 +142
19DEC25 155.00 C 2.00 2.56 1.51 2.55 +0.98 34 1,567 1,172 +605
19DEC25 157.50 C 1.05 1.66 0.92 1.62 +0.67 34 1,238 1,194 +739
19DEC25 160.00 C 0.80 1.06 0.56 0.97 +0.42 34 1,162 1,416 +547
19DEC25 162.50 C 0.50 0.65 0.38 0.55 +0.25 35 559 1,283 +485
19DEC25 165.00 C 0.35 0.39 0.20 0.29 +0.14 35 184 995 +166
19DEC25 167.50 C 0.18 0.25 0.17 0.15 +0.07 35 15 173 +7
19DEC25 170.00 C 0.08 0.13 0.08 0.07 +0.03 35 39 319 +23
19DEC25 172.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 273 0
19DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
19DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 174 0
30DEC25 55.00 C 0.00 0.00 0.00 99.12 +2.84 0 0 2,963 0
30DEC25 57.50 C 0.00 0.00 0.00 96.69 +2.45 111 0 821 0
30DEC25 60.00 C 0.00 0.00 0.00 94.56 +2.20 211 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 91.70 +2.69 120 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 89.20 +3.49 0 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 86.71 +2.81 115 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 84.21 +1.78 97 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 81.71 +1.82 0 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 79.22 +1.96 98 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 76.72 +1.84 0 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 74.22 +2.04 0 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 72.14 +2.31 148 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 69.23 +2.80 0 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 66.74 +3.09 79 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 64.24 +3.13 0 0 1,233 0
30DEC25 92.50 C 0.00 0.00 0.00 61.74 +1.97 0 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 59.25 +3.49 64 0 511 0
30DEC25 97.50 C 0.00 0.00 0.00 56.75 +3.49 0 0 1,044 0
30DEC25 100.00 C 0.00 0.00 0.00 54.26 +3.09 62 0 6,909 0
30DEC25 102.50 C 0.00 0.00 0.00 51.76 +2.04 0 0 368 0
30DEC25 105.00 C 0.00 0.00 0.00 49.26 +3.08 0 0 7,419 0
30DEC25 107.50 C 44.00 44.00 44.00 46.77 +3.20 49 50 2,748 -50
30DEC25 110.00 C 0.00 0.00 0.00 44.27 +3.07 0 0 12,704 0
30DEC25 112.50 C 40.30 41.00 40.30 41.78 +2.48 46 2 8,525 0
30DEC25 115.00 C 0.00 0.00 0.00 39.28 +3.08 36 0 5,841 0
30DEC25 117.50 C 0.00 0.00 0.00 36.78 +3.68 0 0 6,677 0
30DEC25 120.00 C 32.00 32.00 32.00 34.29 +2.57 36 1 15,043 0
30DEC25 122.50 C 0.00 0.00 0.00 31.79 +3.30 0 0 2,995 0
30DEC25 125.00 C 26.86 26.96 26.86 29.30 +2.70 32 89 9,208 0
30DEC25 127.50 C 0.00 0.00 0.00 26.81 +2.76 31 0 2,252 0
30DEC25 130.00 C 21.97 23.27 21.32 24.32 +3.00 30 687 22,529 -655
30DEC25 132.50 C 18.90 20.93 18.90 21.85 +2.83 30 1,191 4,604 -859
30DEC25 135.00 C 19.27 19.27 18.40 19.40 +2.81 30 31 8,256 0
30DEC25 137.50 C 0.00 0.00 0.00 17.19 +3.37 35 0 2,639 0
30DEC25 140.00 C 12.31 13.90 12.31 14.66 +3.07 30 472 10,543 -26
30DEC25 142.50 C 10.22 10.22 10.22 12.42 +2.57 30 5 2,896 0
30DEC25 145.00 C 8.17 8.17 8.17 10.01 +2.28 26 1,020 8,271 -20
30DEC25 147.50 C 7.42 7.43 6.90 8.13 +1.84 28 8 2,818 -3
30DEC25 150.00 C 5.39 6.40 4.67 6.45 +1.55 29 587 14,915 +14
30DEC25 152.50 C 3.85 5.12 3.60 4.99 +1.39 29 385 4,265 -16
30DEC25 155.00 C 3.10 3.85 2.62 3.76 +1.03 29 2,275 10,096 -290
30DEC25 157.50 C 2.09 2.86 1.96 2.75 +0.79 30 399 4,054 +186
30DEC25 160.00 C 1.50 2.08 1.34 1.96 +0.60 30 567 11,672 +63
30DEC25 162.50 C 1.20 1.50 0.92 1.35 +0.42 30 1,049 2,780 +285
30DEC25 165.00 C 0.90 1.07 0.67 0.91 +0.30 30 558 11,466 +114
30DEC25 167.50 C 0.54 0.73 0.53 0.62 +0.22 30 126 12,175 +8
30DEC25 170.00 C 0.42 0.52 0.36 0.40 +0.15 30 916 9,284 +46
30DEC25 172.50 C 0.26 0.38 0.26 0.24 +0.09 30 187 5,483 -7
30DEC25 175.00 C 0.22 0.27 0.20 0.15 +0.06 30 231 5,076 -31
30DEC25 177.50 C 0.17 0.21 0.17 0.09 +0.03 31 67 2,705 -2
30DEC25 180.00 C 0.15 0.17 0.11 0.05 +0.02 30 277 12,389 -130
30DEC25 182.50 C 0.12 0.14 0.12 0.03 +0.01 31 82 1,544 -10
30DEC25 185.00 C 0.08 0.14 0.08 0.02 +0.01 31 48 6,472 +13
30DEC25 187.50 C 0.08 0.08 0.08 0.01 0.00 31 8 1,173 -1
30DEC25 190.00 C 0.08 0.08 0.06 0.01 0.00 33 9 3,258 -8
30DEC25 192.50 C 0.07 0.07 0.07 0.01 0.00 35 7 1,770 0
30DEC25 195.00 C 0.02 0.02 0.01 0.01 0.00 37 267 2,410 +265
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2,160 0
30DEC25 200.00 C 0.06 0.06 0.04 0.01 0.00 40 8 9,254 -1
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4,956 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,269 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,386 0
30DEC25 220.00 C 0.01 0.01 0.01 0.01 0.00 54 1 2,824 -1
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 57 0 240 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 60 0 693 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 63 0 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,533 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 68 0 627 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,530 0
29JAN26 80.00 C 0.00 0.00 0.00 74.43 +2.25 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 72.27 +2.44 88 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 70.10 +3.39 94 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 66.96 +1.69 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 64.53 +2.83 60 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 61.98 +2.21 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 59.50 +2.55 43 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 57.01 +2.51 40 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.59 +2.03 51 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 52.03 +2.31 36 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.54 +2.58 33 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 47.23 +2.76 49 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.57 +2.24 33 0 1,000 0
29JAN26 112.50 C 0.00 0.00 0.00 42.55 +2.76 52 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 39.63 +2.42 34 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 37.17 +2.55 34 0 340 0
29JAN26 120.00 C 0.00 0.00 0.00 35.12 +2.85 44 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 32.22 +2.39 31 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 29.93 +2.50 34 0 40 0
29JAN26 127.50 C 0.00 0.00 0.00 28.18 +3.09 42 0 4 0
29JAN26 130.00 C 0.00 0.00 0.00 24.60 +1.78 0 0 67 0
29JAN26 132.50 C 0.00 0.00 0.00 22.42 +2.16 25 0 0 0
29JAN26 135.00 C 20.26 20.26 20.23 20.28 +2.11 28 2 84 0
29JAN26 137.50 C 0.00 0.00 0.00 18.27 +2.08 29 0 3 0
29JAN26 140.00 C 15.90 16.36 15.70 16.36 +2.03 30 6 49 +4
29JAN26 142.50 C 0.00 0.00 0.00 14.56 +1.93 31 0 1 0
29JAN26 145.00 C 12.25 12.25 12.18 12.86 +1.83 32 2 38 +2
29JAN26 147.50 C 10.40 10.40 10.40 11.29 +1.67 32 4 137 -4
29JAN26 150.00 C 8.72 9.60 8.72 9.84 +1.48 32 94 629 -30
29JAN26 152.50 C 7.53 8.65 7.53 8.52 +1.33 33 475 1,070 +289
29JAN26 155.00 C 6.56 7.47 6.31 7.32 +1.23 33 707 1,541 +283
29JAN26 157.50 C 5.46 6.15 5.28 6.25 +1.06 33 207 3,416 +2
29JAN26 160.00 C 4.82 5.53 4.43 5.29 +0.95 33 265 8,507 +11
29JAN26 162.50 C 3.90 4.63 3.90 4.45 +0.84 33 127 2,546 +26
29JAN26 165.00 C 3.32 3.92 3.23 3.72 +0.73 33 207 3,116 +120
29JAN26 167.50 C 2.95 3.40 2.84 3.18 +0.73 34 105 2,267 +13
29JAN26 170.00 C 2.50 2.88 2.31 2.68 +0.68 34 183 3,971 +125
29JAN26 172.50 C 2.10 2.50 2.06 2.21 +0.59 34 117 10,714 -1
29JAN26 175.00 C 1.78 2.10 1.74 1.80 +0.50 34 207 1,812 +91
29JAN26 177.50 C 1.64 1.64 1.64 1.45 +0.41 34 62 5,223 +62
29JAN26 180.00 C 1.28 1.50 1.19 1.17 +0.34 34 215 6,442 +34
29JAN26 182.50 C 1.14 1.26 1.10 0.93 +0.28 34 86 1,404 +26
29JAN26 185.00 C 0.86 1.04 0.86 0.74 +0.23 34 31 1,325 -7
29JAN26 187.50 C 0.82 0.89 0.80 0.58 +0.18 34 17 1,308 +13
29JAN26 190.00 C 0.59 0.69 0.59 0.46 +0.15 34 17 1,622 0
29JAN26 192.50 C 0.63 0.63 0.60 0.36 +0.12 34 3 822 +2
29JAN26 195.00 C 0.46 0.53 0.46 0.28 +0.09 34 13 371 -7
29JAN26 197.50 C 0.00 0.00 0.00 0.21 +0.07 34 0 1,220 0
29JAN26 200.00 C 0.35 0.40 0.35 0.16 +0.05 34 153 2,140 0
29JAN26 205.00 C 0.00 0.00 0.00 0.10 +0.04 34 0 1,110 0
29JAN26 210.00 C 0.21 0.24 0.21 0.06 +0.02 34 35 1,833 +15
29JAN26 215.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 344 0
29JAN26 220.00 C 0.12 0.14 0.12 0.02 +0.01 35 25 2,028 +10
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,130 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,223 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,037 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,855 0
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 45 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 133 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 594 0
26FEB26 80.00 C 0.00 0.00 0.00 74.63 +1.97 44 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 72.27 +1.81 61 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 70.10 +2.10 70 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 67.18 +1.63 39 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 65.37 +2.33 70 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 61.98 +1.49 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 60.22 +2.93 60 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 57.01 +1.86 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 54.59 +1.74 0 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 52.03 +1.71 0 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 49.54 +1.73 0 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 47.23 +2.18 0 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 44.57 +2.03 0 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 42.55 +2.18 36 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 39.63 +1.70 0 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 37.18 +1.61 0 0 330 0
26FEB26 120.00 C 33.00 33.00 33.00 35.12 +1.88 30 4 60 0
26FEB26 122.50 C 0.00 0.00 0.00 33.56 +2.66 40 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 30.98 +2.24 36 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 28.18 +2.33 30 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 25.89 +1.37 30 0 9 0
26FEB26 132.50 C 0.00 0.00 0.00 23.98 +1.45 32 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 22.01 +1.38 32 0 146 0
26FEB26 137.50 C 0.00 0.00 0.00 20.19 +1.57 33 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 19.02 +1.91 36 0 5 0
26FEB26 142.50 C 0.00 0.00 0.00 16.80 +1.77 34 0 4 0
26FEB26 145.00 C 0.00 0.00 0.00 15.25 +1.77 34 0 283 0
26FEB26 147.50 C 0.00 0.00 0.00 13.79 +1.47 34 0 189 0
26FEB26 150.00 C 0.00 0.00 0.00 12.42 +1.57 35 0 1,123 0
26FEB26 152.50 C 10.59 10.59 10.59 11.15 +1.21 35 2 1,479 0
26FEB26 155.00 C 9.99 9.99 9.80 9.97 +1.17 35 11 1,483 0
26FEB26 157.50 C 9.25 9.25 9.25 8.89 +0.95 35 2 770 +2
26FEB26 160.00 C 7.40 8.30 7.25 8.02 +1.00 36 5 1,066 +1
26FEB26 162.50 C 6.69 7.14 6.63 7.15 +0.97 36 320 1,487 +272
26FEB26 165.00 C 6.00 6.65 6.00 6.40 +0.97 36 23 662 +8
26FEB26 167.50 C 5.50 5.50 5.50 5.74 +0.99 37 2 253 0
26FEB26 170.00 C 5.10 5.41 5.08 5.05 +0.91 37 11 1,735 +1
26FEB26 172.50 C 4.28 4.82 4.21 4.41 +0.81 37 106 778 +35
26FEB26 175.00 C 3.79 4.40 3.79 3.84 +0.72 36 56 9,235 +27
26FEB26 177.50 C 3.39 3.51 3.33 3.34 +0.64 36 285 752 +88
26FEB26 180.00 C 3.00 3.45 3.00 2.89 +0.56 36 172 7,127 -3
26FEB26 182.50 C 3.06 3.06 3.06 2.49 +0.49 36 4 817 -4
26FEB26 185.00 C 2.65 2.74 2.65 2.15 +0.43 36 76 589 +76
26FEB26 187.50 C 0.00 0.00 0.00 1.84 +0.37 36 0 741 0
26FEB26 190.00 C 1.96 2.18 1.96 1.58 +0.33 36 120 1,498 +31
26FEB26 192.50 C 0.00 0.00 0.00 1.35 +0.29 36 0 739 0
26FEB26 195.00 C 1.65 1.66 1.65 1.15 +0.25 36 8 3,075 +8
26FEB26 197.50 C 1.45 1.45 1.45 0.98 +0.21 36 59 149 +59
26FEB26 200.00 C 1.16 1.39 1.16 0.83 +0.18 36 21 59 +21
26FEB26 205.00 C 0.00 0.00 0.00 0.59 +0.13 36 0 93 0
26FEB26 210.00 C 0.90 0.90 0.90 0.42 +0.10 36 70 488 +70
26FEB26 215.00 C 0.00 0.00 0.00 0.29 +0.06 36 0 33 0
26FEB26 220.00 C 0.00 0.00 0.00 0.20 +0.04 36 0 105 0
26FEB26 225.00 C 0.50 0.50 0.50 0.14 +0.03 36 1 1 +1
26FEB26 230.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
26FEB26 255.00 C 0.20 0.20 0.20 0.01 0.00 35 6 6 +6
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 38 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 39 0 113 0
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 89.71 +1.64 48 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 87.23 +2.33 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 84.75 +2.32 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 82.28 +2.39 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.80 +2.54 0 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 77.33 +2.45 41 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 74.85 +2.19 37 0 314 0
30MAR26 82.50 C 0.00 0.00 0.00 72.38 +1.92 39 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 70.10 +2.10 52 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 67.43 +1.88 36 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 65.37 +2.04 54 0 94 0
30MAR26 92.50 C 0.00 0.00 0.00 61.98 +1.24 0 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 60.22 +2.93 44 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 57.60 +2.45 37 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 55.67 +2.46 48 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 52.74 +2.42 37 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 50.33 +2.52 37 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 47.24 +2.17 0 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 44.63 +1.09 0 0 4,185 0
30MAR26 112.50 C 0.00 0.00 0.00 42.55 +2.18 0 0 1,724 0
30MAR26 115.00 C 0.00 0.00 0.00 40.97 +2.66 37 0 1,414 0
30MAR26 117.50 C 0.00 0.00 0.00 38.00 +1.66 28 0 672 0
30MAR26 120.00 C 0.00 0.00 0.00 35.70 +2.00 29 0 2,954 0
30MAR26 122.50 C 34.00 34.00 34.00 33.56 +1.79 31 20 855 -20
30MAR26 125.00 C 31.81 31.81 31.81 31.40 +1.21 31 1 6,886 +1
30MAR26 127.50 C 0.00 0.00 0.00 29.31 +1.13 31 0 905 0
30MAR26 130.00 C 0.00 0.00 0.00 27.39 +2.37 32 0 15,369 0
30MAR26 132.50 C 0.00 0.00 0.00 25.55 +2.22 33 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 23.77 +1.18 34 0 5,607 0
30MAR26 137.50 C 0.00 0.00 0.00 22.79 +2.35 37 0 1,446 0
30MAR26 140.00 C 0.00 0.00 0.00 21.27 +2.50 37 0 12,096 0
30MAR26 142.50 C 0.00 0.00 0.00 18.88 +1.64 35 0 313 0
30MAR26 145.00 C 0.00 0.00 0.00 17.41 +1.58 35 0 2,290 0
30MAR26 147.50 C 16.29 16.29 16.29 16.01 +1.56 35 64 403 +55
30MAR26 150.00 C 13.53 14.06 13.53 14.70 +1.34 35 257 7,691 0
30MAR26 152.50 C 12.50 13.80 12.50 13.46 +1.18 35 59 2,348 0
30MAR26 155.00 C 11.30 12.75 11.30 12.30 +1.07 36 324 2,547 +150
30MAR26 157.50 C 11.23 11.23 11.23 11.23 +0.94 36 6 1,726 0
30MAR26 160.00 C 9.91 10.30 9.91 10.29 +0.96 36 131 13,800 +100
30MAR26 162.50 C 9.75 9.75 9.75 9.45 +1.01 36 3 4,434 +3
30MAR26 165.00 C 8.57 9.06 8.50 8.50 +0.88 36 35 9,232 -13
30MAR26 167.50 C 7.98 7.98 7.96 7.96 +1.09 37 37 1,169 -35
30MAR26 170.00 C 6.90 7.60 6.90 7.28 +1.10 37 12 12,585 +4
30MAR26 172.50 C 6.25 7.06 6.25 6.56 +1.01 37 325 2,488 +3
30MAR26 175.00 C 5.74 6.36 5.70 5.90 +0.92 37 70 7,568 0
30MAR26 177.50 C 5.27 5.37 5.21 5.30 +0.85 37 80 1,502 +60
30MAR26 180.00 C 5.00 5.40 4.75 4.75 +0.77 37 188 9,468 +64
30MAR26 182.50 C 4.74 4.74 4.74 4.25 +0.70 37 1 647 +1
30MAR26 185.00 C 0.00 0.00 0.00 3.80 +0.64 37 0 7,087 0
30MAR26 187.50 C 0.00 0.00 0.00 3.39 +0.58 37 0 473 0
30MAR26 190.00 C 3.52 3.83 3.38 3.02 +0.53 37 327 8,526 +315
30MAR26 192.50 C 0.00 0.00 0.00 2.68 +0.47 37 0 936 0
30MAR26 195.00 C 0.00 0.00 0.00 2.38 +0.42 37 0 2,496 0
30MAR26 197.50 C 0.00 0.00 0.00 2.11 +0.38 37 0 791 0
30MAR26 200.00 C 2.53 2.80 2.53 1.87 +0.34 37 164 11,060 +132
30MAR26 205.00 C 0.00 0.00 0.00 1.46 +0.27 37 0 2,409 0
30MAR26 210.00 C 0.00 0.00 0.00 1.13 +0.21 37 0 1,269 0
30MAR26 215.00 C 0.00 0.00 0.00 0.88 +0.17 37 0 2,768 0
30MAR26 220.00 C 1.22 1.39 1.22 0.68 +0.14 37 47 1,864 +6
30MAR26 225.00 C 0.00 0.00 0.00 0.52 +0.11 37 0 2,628 0
30MAR26 230.00 C 0.00 0.00 0.00 0.40 +0.09 37 0 815 0
30MAR26 235.00 C 0.00 0.00 0.00 0.30 +0.06 37 0 399 0
30MAR26 240.00 C 0.00 0.00 0.00 0.23 +0.05 37 0 1,678 0
30MAR26 245.00 C 0.00 0.00 0.00 0.17 +0.03 37 0 229 0
30MAR26 250.00 C 0.50 0.55 0.50 0.13 +0.03 37 7 975 +4
30MAR26 255.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 90 0
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 0 302 0
30MAR26 275.00 C 0.00 0.00 0.00 0.03 0.00 37 0 64 0
30MAR26 280.00 C 0.00 0.00 0.00 0.02 0.00 36 0 152 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 35 0 115 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 36 0 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 0.16 0.16 0.16 0.01 0.00 38 107 107 +107
29JUN26 80.00 C 0.00 0.00 0.00 75.40 +2.68 38 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 72.38 +0.78 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 70.10 +0.99 0 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 67.43 +1.88 0 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 65.37 +1.19 0 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 62.66 +1.50 0 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 60.22 +1.81 0 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 57.60 +1.44 0 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 55.67 +2.46 24 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 52.86 +1.34 0 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 50.47 +1.95 0 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 48.81 +1.85 31 0 2,215 0
29JUN26 110.00 C 0.00 0.00 0.00 46.68 +1.76 32 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 45.90 +2.46 41 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 41.89 +0.53 30 0 2,807 0
29JUN26 117.50 C 0.00 0.00 0.00 40.04 +1.35 32 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 39.75 +2.42 40 0 2,299 0
29JUN26 122.50 C 0.00 0.00 0.00 36.37 +0.93 34 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 34.33 +2.39 34 0 3,829 0
29JUN26 127.50 C 0.00 0.00 0.00 32.64 +1.45 34 0 1,043 0
29JUN26 130.00 C 31.00 31.00 31.00 30.86 +1.41 35 1 4,333 +1
29JUN26 132.50 C 0.00 0.00 0.00 29.26 +1.61 35 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 27.61 +0.87 35 0 705 0
29JUN26 137.50 C 0.00 0.00 0.00 26.07 +0.84 35 0 965 0
29JUN26 140.00 C 0.00 0.00 0.00 24.62 +0.90 36 0 1,446 0
29JUN26 142.50 C 0.00 0.00 0.00 23.32 +1.02 36 0 331 0
29JUN26 145.00 C 0.00 0.00 0.00 21.83 +0.84 36 0 379 0
29JUN26 147.50 C 0.00 0.00 0.00 21.69 +3.16 39 0 61 0
29JUN26 150.00 C 19.40 19.40 19.40 19.35 +0.94 36 2 13,355 +1
29JUN26 152.50 C 18.27 18.27 18.27 18.21 +0.90 36 55 281 0
29JUN26 155.00 C 16.35 17.70 16.35 17.04 +0.84 36 714 1,099 +592
29JUN26 157.50 C 0.00 0.00 0.00 16.24 +1.14 37 0 1,119 0
29JUN26 160.00 C 14.45 15.40 14.45 15.37 +1.23 37 59 8,201 +2
29JUN26 162.50 C 14.40 14.40 14.40 14.71 +1.48 38 3 550 +3
29JUN26 165.00 C 0.00 0.00 0.00 13.60 +1.27 38 0 2,593 0
29JUN26 167.50 C 0.00 0.00 0.00 12.88 +1.44 38 0 963 0
29JUN26 170.00 C 12.10 12.10 12.10 12.12 +1.40 38 1 2,892 -1
29JUN26 172.50 C 11.30 11.30 11.30 11.30 +1.31 38 20 1,463 +20
29JUN26 175.00 C 11.01 11.09 11.01 10.59 +1.33 38 5 6,619 +1
29JUN26 177.50 C 0.00 0.00 0.00 9.87 +1.28 38 0 703 0
29JUN26 180.00 C 9.30 9.75 9.30 9.15 +1.13 38 3 5,034 0
29JUN26 182.50 C 0.00 0.00 0.00 8.53 +1.07 38 0 869 0
29JUN26 185.00 C 0.00 0.00 0.00 7.96 +1.06 38 0 7,463 0
29JUN26 187.50 C 0.00 0.00 0.00 7.41 +1.04 38 0 371 0
29JUN26 190.00 C 7.15 7.28 7.15 6.85 +0.91 38 139 6,383 +138
29JUN26 192.50 C 0.00 0.00 0.00 6.35 +0.83 38 0 154 0
29JUN26 195.00 C 0.00 0.00 0.00 5.93 +0.83 38 3 344 0
29JUN26 197.50 C 0.00 0.00 0.00 5.51 +0.83 38 0 210 0
29JUN26 200.00 C 5.75 6.26 5.75 5.09 +0.73 38 15 1,363 -1
29JUN26 205.00 C 0.00 0.00 0.00 4.37 +0.63 38 0 859 0
29JUN26 210.00 C 0.00 0.00 0.00 3.76 +0.60 38 0 1,153 0
29JUN26 215.00 C 4.45 4.45 4.45 3.18 +0.46 38 31 574 0
29JUN26 220.00 C 0.00 0.00 0.00 2.75 +0.46 38 0 636 0
29JUN26 225.00 C 0.00 0.00 0.00 2.32 +0.36 38 0 405 0
29JUN26 230.00 C 0.00 0.00 0.00 1.99 +0.32 38 0 598 0
29JUN26 235.00 C 0.00 0.00 0.00 1.70 +0.31 38 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 1.42 +0.22 38 0 779 0
29JUN26 245.00 C 0.00 0.00 0.00 1.23 +0.22 38 0 814 0
29JUN26 250.00 C 0.00 0.00 0.00 1.01 +0.16 38 0 1,386 0
29JUN26 255.00 C 0.00 0.00 0.00 0.85 +0.13 38 0 880 0
29JUN26 260.00 C 0.00 0.00 0.00 0.73 +0.13 38 0 536 0
29JUN26 265.00 C 0.00 0.00 0.00 0.63 +0.12 38 0 195 0
29JUN26 270.00 C 1.37 1.37 1.37 0.53 +0.10 38 15 445 +15
29JUN26 275.00 C 0.00 0.00 0.00 0.45 +0.09 38 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.38 +0.09 38 0 1,566 0
29JUN26 285.00 C 0.00 0.00 0.00 0.32 +0.07 38 0 418 0
29JUN26 290.00 C 0.00 0.00 0.00 0.27 +0.05 38 0 1,527 0
29JUN26 295.00 C 0.00 0.00 0.00 0.22 +0.05 37 0 0 0
29JUN26 300.00 C 0.89 0.95 0.89 0.18 +0.03 37 16 32 +12
29SEP26 80.00 C 0.00 0.00 0.00 75.40 +2.34 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 72.63 +1.03 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 70.27 +1.16 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 68.00 +1.92 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 66.08 +1.80 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.33 +1.82 31 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 61.41 +2.98 36 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 59.24 +2.05 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 56.74 +1.42 34 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 54.62 +2.07 35 0 0 0
29SEP26 105.00 C 51.50 51.50 51.50 52.67 +1.82 36 1 1 0
29SEP26 107.50 C 0.00 0.00 0.00 50.90 +2.19 37 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 48.48 +1.75 36 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 45.90 +1.10 34 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 44.19 +0.79 35 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 42.24 +1.21 35 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 41.08 +2.84 37 0 94 0
29SEP26 122.50 C 0.00 0.00 0.00 38.72 +1.24 35 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 37.20 +0.99 36 0 37 0
29SEP26 127.50 C 0.00 0.00 0.00 35.51 +0.76 36 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 34.16 +2.51 36 0 57 0
29SEP26 132.50 C 0.00 0.00 0.00 32.58 +0.94 36 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 31.01 +0.83 36 0 62 0
29SEP26 137.50 C 0.00 0.00 0.00 29.94 +2.74 37 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 29.13 +1.94 38 0 100 0
29SEP26 142.50 C 25.56 25.56 25.56 26.90 +1.28 37 1 426 +1
29SEP26 145.00 C 0.00 0.00 0.00 26.68 +1.87 39 0 364 0
29SEP26 147.50 C 0.00 0.00 0.00 24.54 +0.99 37 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 24.39 +2.19 39 0 176 0
29SEP26 152.50 C 0.00 0.00 0.00 22.46 +1.20 38 0 123 0
29SEP26 155.00 C 21.20 21.20 21.20 21.94 +1.83 39 2 191 0
29SEP26 157.50 C 0.00 0.00 0.00 20.17 +0.99 37 0 437 0
29SEP26 160.00 C 0.00 0.00 0.00 19.37 +1.25 38 0 1,596 0
29SEP26 162.50 C 17.70 17.70 17.70 18.19 +0.93 37 1 379 -1
29SEP26 165.00 C 0.00 0.00 0.00 17.69 +1.29 38 0 1,259 0
29SEP26 167.50 C 0.00 0.00 0.00 16.81 +1.28 38 0 417 0
29SEP26 170.00 C 0.00 0.00 0.00 16.01 +1.35 38 0 2,087 0
29SEP26 172.50 C 0.00 0.00 0.00 15.35 +1.47 39 0 388 0
29SEP26 175.00 C 0.00 0.00 0.00 14.76 +1.57 39 0 6,828 0
29SEP26 177.50 C 14.31 14.31 14.31 14.17 +1.67 39 20 2,897 +20
29SEP26 180.00 C 13.68 13.68 13.64 13.48 +1.67 39 43 3,445 +43
29SEP26 182.50 C 13.12 13.12 12.95 12.79 +1.67 39 65 336 +65
29SEP26 185.00 C 12.25 12.25 12.25 12.10 +1.57 39 2 699 0
29SEP26 187.50 C 11.12 11.97 11.12 11.42 +1.42 39 59 554 +59
29SEP26 190.00 C 11.50 11.50 11.50 10.84 +1.38 39 1 695 0
29SEP26 192.50 C 0.00 0.00 0.00 10.31 +1.38 39 0 136 0
29SEP26 195.00 C 0.00 0.00 0.00 9.78 +1.38 39 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 9.25 +1.34 39 0 174 0
29SEP26 200.00 C 9.00 9.00 9.00 8.72 +1.21 39 1 6,544 +1
29SEP26 205.00 C 0.00 0.00 0.00 7.83 +1.11 39 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 7.03 +1.11 39 0 144 0
29SEP26 215.00 C 0.00 0.00 0.00 6.24 +0.93 39 0 204 0
29SEP26 220.00 C 6.60 6.60 6.60 5.60 +0.87 39 2 3,720 0
29SEP26 225.00 C 0.00 0.00 0.00 5.03 +0.87 39 0 459 0
29SEP26 230.00 C 0.00 0.00 0.00 4.45 +0.72 39 0 7 0
29SEP26 235.00 C 0.00 0.00 0.00 3.98 +0.66 39 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 3.58 +0.66 39 0 2,327 0
29SEP26 245.00 C 4.37 4.37 4.37 3.17 +0.57 39 3 59 0
29SEP26 250.00 C 4.05 4.10 4.05 2.81 +0.49 39 4 21 +2
29SEP26 255.00 C 3.55 3.55 3.55 2.53 +0.48 39 3 5 +3
29SEP26 260.00 C 0.00 0.00 0.00 2.26 +0.46 39 0 11 0
29SEP26 265.00 C 0.00 0.00 0.00 1.99 +0.37 39 0 125 0
29SEP26 270.00 C 0.00 0.00 0.00 1.78 +0.34 39 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 1.60 +0.34 39 0 99 0
29SEP26 280.00 C 2.59 2.59 2.55 1.42 +0.31 39 5 192 0
29SEP26 285.00 C 0.00 0.00 0.00 1.24 +0.24 39 0 346 0
29SEP26 290.00 C 0.00 0.00 0.00 1.12 +0.24 39 0 438 0
29SEP26 295.00 C 0.00 0.00 0.00 0.98 +0.21 38 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.87 +0.21 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 77.39 +3.06 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 75.40 +3.49 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 73.14 +3.44 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 68.82 +1.33 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 66.83 +1.52 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 64.67 +1.52 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 62.72 +1.68 37 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 62.15 +3.18 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 59.33 +2.41 40 0 0 0
30DEC26 102.50 C 56.50 56.50 56.50 57.04 +2.13 39 1 1 +1
30DEC26 105.00 C 0.00 0.00 0.00 54.76 +1.86 37 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 52.74 +1.77 37 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 50.65 +1.53 36 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 48.80 +1.51 36 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 47.41 +1.32 37 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 45.19 +1.94 36 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 43.27 +1.27 36 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 43.15 +2.11 39 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 40.15 +1.40 36 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 38.73 +0.92 37 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 37.43 +1.05 37 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 35.62 +0.67 37 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 34.09 +1.18 36 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 33.48 +1.39 38 0 0 0
30DEC26 140.00 C 31.50 31.50 31.50 32.58 +1.75 39 1 3 0
30DEC26 142.50 C 0.00 0.00 0.00 30.61 +1.01 37 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 29.33 +0.96 37 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 28.17 +1.03 37 0 0 0
30DEC26 150.00 C 27.00 27.00 27.00 27.01 +1.27 37 2 181 0
30DEC26 152.50 C 0.00 0.00 0.00 26.23 +1.55 38 0 89 0
30DEC26 155.00 C 0.00 0.00 0.00 25.12 +1.41 38 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 23.87 +2.09 38 0 99 0
30DEC26 160.00 C 0.00 0.00 0.00 22.59 +0.82 37 0 75 0
30DEC26 162.50 C 0.00 0.00 0.00 22.01 +1.14 38 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 21.13 +1.11 38 0 345 0
30DEC26 167.50 C 0.00 0.00 0.00 20.32 +1.15 38 0 75 0
30DEC26 170.00 C 0.00 0.00 0.00 19.52 +1.19 38 0 2,609 0
30DEC26 172.50 C 0.00 0.00 0.00 18.98 +1.50 39 0 89 0
30DEC26 175.00 C 0.00 0.00 0.00 18.06 +1.41 38 0 19 0
30DEC26 177.50 C 0.00 0.00 0.00 17.56 +1.59 39 0 27 0
30DEC26 180.00 C 16.40 16.43 16.35 16.89 +1.59 39 7 34 +4
30DEC26 182.50 C 0.00 0.00 0.00 16.09 +1.46 39 0 22 0
30DEC26 185.00 C 0.00 0.00 0.00 15.48 +1.52 39 0 31 0
30DEC26 187.50 C 0.00 0.00 0.00 14.88 +1.59 39 0 12 0
30DEC26 190.00 C 0.00 0.00 0.00 14.20 +1.54 39 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 13.53 +1.39 39 0 21 0
30DEC26 195.00 C 0.00 0.00 0.00 12.93 +1.30 39 0 7 0
30DEC26 197.50 C 0.00 0.00 0.00 12.41 +1.30 39 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 11.90 +1.31 39 0 14 0
30DEC26 205.00 C 0.00 0.00 0.00 10.86 +1.30 39 0 0 0
30DEC26 210.00 C 10.34 10.96 10.34 9.83 +1.04 39 2 2 +2
30DEC26 215.00 C 0.00 0.00 0.00 9.06 +1.05 39 0 0 0
30DEC26 220.00 C 9.18 9.18 9.18 8.29 +1.05 39 13 28 +3
30DEC26 225.00 C 0.00 0.00 0.00 7.52 +0.92 39 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 6.86 +0.82 39 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 6.30 +0.82 39 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 5.74 +0.81 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 5.18 +0.65 39 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 4.75 +0.61 39 0 0 0
30DEC26 255.00 C 5.96 5.96 5.96 4.36 +0.61 39 65 80 +65
30DEC26 260.00 C 0.00 0.00 0.00 3.97 +0.61 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 3.58 +0.48 39 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 3.28 +0.45 39 0 40 0
30DEC26 275.00 C 0.00 0.00 0.00 3.02 +0.45 39 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 2.75 +0.45 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.49 +0.38 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.25 +0.31 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 2.08 +0.32 39 0 4 0
30DEC26 300.00 C 0.00 0.00 0.00 1.91 +0.32 39 0 117 0
TOTAL CALL 37,558 786,228 +3,286
12DEC25 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
12DEC25 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
12DEC25 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 263 0
12DEC25 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 633 0
12DEC25 142.50 P 0.01 0.01 0.01 0.00 -0.02 0 10 651 0
12DEC25 145.00 P 0.01 0.02 0.01 0.00 -0.07 0 32 1,120 -22
12DEC25 147.50 P 0.06 0.06 0.01 0.00 -0.35 0 382 1,439 -40
12DEC25 150.00 P 0.30 0.45 0.01 0.00 -1.09 0 1,565 1,712 -339
12DEC25 152.50 P 1.00 1.91 0.04 0.00 -2.48 0 4,046 1,186 -95
12DEC25 155.00 P 3.40 4.00 1.49 0.90 -3.68 0 311 0 -299
12DEC25 157.50 P 4.50 4.50 4.50 3.40 -3.53 0 2 0 -106
12DEC25 160.00 P 8.40 8.40 6.25 5.90 -3.50 0 43 0 -48
12DEC25 162.50 P 0.00 0.00 0.00 8.40 -3.50 0 0 0 -5
12DEC25 165.00 P 13.30 13.30 11.40 10.90 -3.50 0 2 0 -8
12DEC25 167.50 P 0.00 0.00 0.00 13.40 -3.50 0 0 0 -5
12DEC25 170.00 P 0.00 0.00 0.00 15.90 -3.50 0 0 0 0
12DEC25 172.50 P 0.00 0.00 0.00 18.40 -3.50 0 0 0 0
12DEC25 175.00 P 0.00 0.00 0.00 20.90 -3.50 0 0 0 0
12DEC25 177.50 P 0.00 0.00 0.00 23.40 -3.50 0 0 0 0
12DEC25 180.00 P 26.22 26.94 26.22 25.90 -3.50 0 1,000 0 0
19DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 7 0
19DEC25 135.00 P 0.03 0.05 0.03 0.01 -0.05 36 55 55 +45
19DEC25 137.50 P 0.09 0.09 0.05 0.03 -0.10 36 128 270 +97
19DEC25 140.00 P 0.19 0.20 0.11 0.07 -0.22 35 35 405 +25
19DEC25 142.50 P 0.38 0.44 0.21 0.17 -0.41 35 168 1,290 +150
19DEC25 145.00 P 0.77 0.82 0.37 0.38 -0.66 35 454 813 +150
19DEC25 147.50 P 1.32 1.40 0.72 0.76 -0.98 35 411 818 +174
19DEC25 150.00 P 2.31 2.40 1.33 1.38 -1.45 35 747 595 +209
19DEC25 152.50 P 3.40 3.62 2.26 2.29 -1.78 36 848 359 +124
19DEC25 155.00 P 5.10 5.10 3.60 3.56 -2.36 36 201 201 +90
19DEC25 157.50 P 7.00 7.00 5.28 5.14 -2.48 37 20 27 +20
19DEC25 160.00 P 8.20 8.20 7.30 7.02 -2.69 38 35 42 +35
19DEC25 162.50 P 0.00 0.00 0.00 9.16 -3.04 40 0 11 0
19DEC25 165.00 P 13.45 13.45 11.75 11.46 -3.02 43 2 12 +2
19DEC25 167.50 P 0.00 0.00 0.00 13.90 -3.02 48 0 0 0
19DEC25 170.00 P 0.00 0.00 0.00 16.40 -3.00 54 0 0 0
19DEC25 172.50 P 0.00 0.00 0.00 18.95 -2.95 61 0 0 0
19DEC25 175.00 P 0.00 0.00 0.00 21.53 -2.87 69 0 0 0
19DEC25 177.50 P 24.59 24.59 24.59 24.10 -2.80 77 82 82 +82
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1,317 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 147 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 141 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 135 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 124 0 1,398 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 119 0 4,427 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 114 0 2,321 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2,383 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 104 0 5,742 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 99 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 95 0 5,198 0
30DEC25 85.00 P 0.02 0.02 0.02 0.01 0.00 91 1 13,418 -1
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 86 0 7,341 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 82 0 11,217 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 78 0 12,663 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 41,419 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 71 0 9,792 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 67 0 45,348 0
30DEC25 102.50 P 0.01 0.01 0.01 0.01 0.00 64 2 12,421 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 60 0 26,770 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5,082 0
30DEC25 110.00 P 0.01 0.01 0.01 0.01 0.00 53 2 27,078 0
30DEC25 112.50 P 0.02 0.02 0.02 0.01 0.00 50 100 15,249 0
30DEC25 115.00 P 0.02 0.02 0.02 0.01 0.00 47 9 24,807 0
30DEC25 117.50 P 0.02 0.02 0.02 0.01 0.00 44 15 5,777 0
30DEC25 120.00 P 0.03 0.03 0.03 0.01 0.00 40 3 21,538 -3
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4,934 0
30DEC25 125.00 P 0.06 0.06 0.05 0.01 -0.01 34 9 6,636 0
30DEC25 127.50 P 0.10 0.10 0.08 0.01 -0.03 31 83 5,639 -83
30DEC25 130.00 P 0.13 0.13 0.09 0.02 -0.06 31 48 13,363 -46
30DEC25 132.50 P 0.18 0.18 0.18 0.05 -0.10 31 6 4,184 0
30DEC25 135.00 P 0.30 0.30 0.20 0.10 -0.19 31 144 14,217 -101
30DEC25 137.50 P 0.35 0.35 0.30 0.19 -0.32 30 7 3,788 0
30DEC25 140.00 P 0.60 0.72 0.44 0.35 -0.50 30 490 19,097 +184
30DEC25 142.50 P 1.03 1.11 0.68 0.62 -0.66 30 491 7,886 +158
30DEC25 145.00 P 1.55 1.70 1.06 1.03 -0.90 31 2,037 15,579 -170
30DEC25 147.50 P 2.19 2.48 1.59 1.60 -1.18 31 783 7,614 +74
30DEC25 150.00 P 3.35 3.59 2.37 2.38 -1.46 31 3,750 18,944 +932
30DEC25 152.50 P 4.50 4.63 3.45 3.42 -1.73 31 985 6,344 +204
30DEC25 155.00 P 6.40 6.41 4.75 4.69 -1.99 31 660 16,824 +78
30DEC25 157.50 P 7.60 7.80 6.30 6.20 -2.27 31 50 5,055 +8
30DEC25 160.00 P 9.67 9.98 7.92 7.94 -2.56 32 235 12,906 -51
30DEC25 162.50 P 0.00 0.00 0.00 9.87 -2.65 33 6 2,390 0
30DEC25 165.00 P 0.00 0.00 0.00 11.98 -2.82 34 0 9,240 0
30DEC25 167.50 P 15.80 15.80 14.60 13.90 -3.22 31 12 8,484 0
30DEC25 170.00 P 18.55 18.55 17.00 16.61 -2.89 38 125 3,047 -9
30DEC25 172.50 P 0.00 0.00 0.00 19.05 -3.36 41 0 1,451 0
30DEC25 175.00 P 24.38 24.38 24.38 21.56 -2.84 45 4 1,808 0
30DEC25 177.50 P 0.00 0.00 0.00 24.10 -2.80 49 0 295 0
30DEC25 180.00 P 28.80 28.80 26.30 26.68 -3.32 54 7 1,856 -9
30DEC25 182.50 P 29.50 29.50 29.50 29.25 -2.65 59 2 398 0
30DEC25 185.00 P 0.00 0.00 0.00 31.83 -2.57 63 0 271 0
30DEC25 187.50 P 0.00 0.00 0.00 33.75 -3.15 55 0 61 0
30DEC25 190.00 P 0.00 0.00 0.00 36.98 -2.42 72 0 123 0
30DEC25 192.50 P 0.00 0.00 0.00 38.56 -3.74 55 0 61 0
30DEC25 195.00 P 0.00 0.00 0.00 41.78 -2.62 75 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 43.40 -3.50 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 46.08 -3.32 64 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 52.43 -1.97 98 0 30 0
30DEC25 210.00 P 0.00 0.00 0.00 57.58 -1.82 106 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 62.15 -2.25 105 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 67.27 -2.13 112 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 71.92 -2.48 110 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 77.98 -1.42 134 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 81.84 -2.56 119 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 88.29 -1.11 148 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 92.21 -2.19 135 0 24 -76
30DEC25 250.00 P 98.40 98.40 97.03 96.05 -3.35 105 402 19 -381
29JAN26 80.00 P 0.02 0.02 0.02 0.01 0.00 61 6 271 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 146 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 132 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 209 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 254 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,052 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,880 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 2,532 0
29JAN26 110.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 1,328 0
29JAN26 112.50 P 0.00 0.00 0.00 0.03 -0.03 34 0 2,646 0
29JAN26 115.00 P 0.19 0.19 0.18 0.05 -0.04 34 13 4,773 -3
29JAN26 117.50 P 0.00 0.00 0.00 0.08 -0.07 34 0 462 0
29JAN26 120.00 P 0.32 0.32 0.26 0.13 -0.10 34 44 9,538 -8
29JAN26 122.50 P 0.36 0.36 0.36 0.21 -0.14 34 40 630 -12
29JAN26 125.00 P 0.48 0.48 0.43 0.32 -0.20 34 11 2,250 +2
29JAN26 127.50 P 0.57 0.57 0.57 0.47 -0.27 34 20 2,162 +20
29JAN26 130.00 P 0.91 0.91 0.74 0.67 -0.34 34 54 9,918 +20
29JAN26 132.50 P 1.16 1.18 0.98 0.93 -0.41 34 163 5,739 +159
29JAN26 135.00 P 1.58 1.63 1.28 1.29 -0.48 34 236 4,291 +1
29JAN26 137.50 P 1.97 2.02 1.65 1.73 -0.59 34 59 2,295 +9
29JAN26 140.00 P 2.63 2.73 2.13 2.26 -0.70 34 123 5,899 -3
29JAN26 142.50 P 3.35 3.35 2.72 2.91 -0.82 34 58 3,480 -24
29JAN26 145.00 P 4.21 4.34 3.48 3.70 -0.94 34 292 5,873 -71
29JAN26 147.50 P 5.31 5.36 4.45 4.59 -1.08 35 122 5,283 +47
29JAN26 150.00 P 6.47 6.60 5.35 5.60 -1.25 35 275 9,018 -12
29JAN26 152.50 P 7.60 7.75 6.70 6.80 -1.48 35 74 3,683 +4
29JAN26 155.00 P 8.55 8.55 8.06 8.09 -1.71 35 434 5,082 +364
29JAN26 157.50 P 10.64 10.64 9.55 9.52 -1.76 35 28 2,061 0
29JAN26 160.00 P 12.50 12.50 11.02 11.10 -1.98 35 138 17,982 -13
29JAN26 162.50 P 0.00 0.00 0.00 12.77 -2.21 36 0 595 0
29JAN26 165.00 P 15.60 15.60 15.60 14.59 -2.26 36 1 1,838 +1
29JAN26 167.50 P 0.00 0.00 0.00 16.50 -2.49 37 0 1,349 0
29JAN26 170.00 P 20.40 20.40 18.76 18.49 -2.18 37 25 1,110 +23
29JAN26 172.50 P 20.77 20.77 20.77 20.61 -2.48 38 4 1,143 0
29JAN26 175.00 P 22.66 22.66 22.66 22.78 -2.52 38 2 636 0
29JAN26 177.50 P 27.00 27.00 27.00 25.04 -2.52 39 3 705 +3
29JAN26 180.00 P 27.20 27.20 27.20 27.35 -2.65 40 21 501 +21
29JAN26 182.50 P 0.00 0.00 0.00 29.72 -2.41 42 0 596 0
29JAN26 185.00 P 0.00 0.00 0.00 31.83 -2.70 41 0 674 0
29JAN26 187.50 P 0.00 0.00 0.00 34.59 -2.37 45 0 276 0
29JAN26 190.00 P 0.00 0.00 0.00 37.08 -2.34 47 0 19 0
29JAN26 192.50 P 0.00 0.00 0.00 39.51 -2.79 49 0 1 0
29JAN26 195.00 P 0.00 0.00 0.00 41.78 -2.62 48 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 44.25 -2.65 50 0 0 0
29JAN26 200.00 P 48.00 48.10 46.50 46.08 -3.32 43 3 61 -1
29JAN26 205.00 P 0.00 0.00 0.00 52.43 -1.97 62 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 57.58 -1.82 67 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 62.15 -2.25 67 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 67.27 -2.13 71 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 71.92 -2.48 71 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 77.98 -1.42 85 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 81.84 -2.56 76 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 88.29 -1.11 94 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 92.32 -2.08 87 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 96.05 -3.35 70 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 101.67 -2.73 85 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 106.76 -2.64 89 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 111.62 -2.78 89 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 116.66 -2.74 92 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 120.90 -3.50 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 125.90 -3.50 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 131.73 -2.67 100 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 135.90 -3.50 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 4 0
26FEB26 100.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 59 0
26FEB26 102.50 P 0.00 0.00 0.00 0.05 -0.03 37 0 7 0
26FEB26 105.00 P 0.00 0.00 0.00 0.07 -0.05 36 0 806 0
26FEB26 107.50 P 0.00 0.00 0.00 0.11 -0.06 36 0 327 0
26FEB26 110.00 P 0.00 0.00 0.00 0.16 -0.09 36 0 384 0
26FEB26 112.50 P 0.47 0.47 0.47 0.23 -0.13 36 1 335 +1
26FEB26 115.00 P 0.00 0.00 0.00 0.33 -0.16 36 0 896 0
26FEB26 117.50 P 0.00 0.00 0.00 0.45 -0.23 36 0 561 0
26FEB26 120.00 P 0.83 0.83 0.77 0.62 -0.28 36 24 8,294 +20
26FEB26 122.50 P 0.00 0.00 0.00 0.82 -0.32 36 0 812 0
26FEB26 125.00 P 1.32 1.33 1.15 1.09 -0.35 36 79 1,214 +75
26FEB26 127.50 P 1.59 1.59 1.53 1.42 -0.40 36 30 525 +15
26FEB26 130.00 P 2.01 2.01 1.75 1.79 -0.50 36 32 5,793 +26
26FEB26 132.50 P 2.32 2.32 2.20 2.27 -0.56 36 26 1,184 +8
26FEB26 135.00 P 3.00 3.14 2.66 2.75 -0.70 36 155 2,974 +27
26FEB26 137.50 P 3.80 3.80 3.43 3.43 -0.74 36 7 3,485 0
26FEB26 140.00 P 4.62 4.70 3.91 4.14 -0.82 37 200 17,382 +99
26FEB26 142.50 P 5.37 5.37 4.72 4.94 -0.93 36 72 1,844 -30
26FEB26 145.00 P 6.34 6.49 5.63 5.88 -0.96 37 164 1,942 +56
26FEB26 147.50 P 7.78 7.78 6.68 6.91 -1.05 37 133 3,813 +111
26FEB26 150.00 P 9.04 9.04 7.90 8.01 -1.17 37 52 3,993 +24
26FEB26 152.50 P 10.33 10.33 9.20 9.24 -1.35 37 15 3,306 +4
26FEB26 155.00 P 11.52 11.52 10.50 10.56 -1.49 37 66 4,201 -24
26FEB26 157.50 P 0.00 0.00 0.00 11.99 -1.70 37 0 1,441 0
26FEB26 160.00 P 0.00 0.00 0.00 13.49 -2.01 37 0 4,650 0
26FEB26 162.50 P 0.00 0.00 0.00 15.13 -2.13 38 0 889 0
26FEB26 165.00 P 0.00 0.00 0.00 16.80 -2.17 38 0 242 0
26FEB26 167.50 P 0.00 0.00 0.00 18.62 -2.22 38 0 62 0
26FEB26 170.00 P 0.00 0.00 0.00 20.46 -2.02 38 0 258 0
26FEB26 172.50 P 0.00 0.00 0.00 21.66 -3.57 35 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 24.44 -1.59 39 0 4 0
26FEB26 177.50 P 0.00 0.00 0.00 26.53 -1.90 40 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 28.68 -3.08 40 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 30.87 -1.38 41 0 31 0
26FEB26 185.00 P 0.00 0.00 0.00 33.14 -1.39 42 0 20 0
26FEB26 187.50 P 0.00 0.00 0.00 35.42 -1.82 42 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 37.77 -2.13 43 0 16 0
26FEB26 192.50 P 0.00 0.00 0.00 39.51 -2.79 40 0 0 0
26FEB26 195.00 P 43.80 43.80 41.80 42.45 -2.20 45 3 3 +3
26FEB26 197.50 P 0.00 0.00 0.00 44.99 -2.06 47 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 47.16 -2.33 46 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 52.43 -1.97 51 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 57.58 -1.82 55 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 62.15 -2.25 55 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 67.36 -2.23 59 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 72.39 -2.01 62 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 77.98 -1.42 69 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 82.47 -1.93 68 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 88.29 -1.11 76 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 92.32 -2.08 72 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 97.52 -1.88 76 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 102.42 -1.98 77 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 106.76 -2.64 73 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 111.88 -2.52 76 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 116.66 -2.74 76 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 121.70 -2.70 78 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 126.72 -2.68 81 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 132.56 -1.84 91 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 135.90 -3.50 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 142.78 -1.62 96 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 147.39 -2.01 95 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,761 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,082 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 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 43 0 1,303 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5,692 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 4,396 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 7,735 0
30MAR26 92.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 2,113 0
30MAR26 95.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 2,176 0
30MAR26 97.50 P 0.00 0.00 0.00 0.09 -0.05 37 0 9,050 0
30MAR26 100.00 P 0.42 0.42 0.42 0.13 -0.06 37 25 27,877 +20
30MAR26 102.50 P 0.47 0.47 0.47 0.18 -0.09 37 3 2,061 -3
30MAR26 105.00 P 0.58 0.58 0.58 0.26 -0.11 37 1 9,036 +1
30MAR26 107.50 P 0.00 0.00 0.00 0.35 -0.15 37 0 5,029 0
30MAR26 110.00 P 0.74 0.75 0.74 0.48 -0.18 37 18 15,918 -8
30MAR26 112.50 P 0.00 0.00 0.00 0.63 -0.22 37 0 1,935 0
30MAR26 115.00 P 1.04 1.04 1.00 0.82 -0.29 37 2 5,970 +1
30MAR26 117.50 P 0.00 0.00 0.00 1.06 -0.32 37 0 8,188 0
30MAR26 120.00 P 1.62 1.62 1.48 1.33 -0.33 37 566 12,304 0
30MAR26 122.50 P 1.86 1.86 1.86 1.68 -0.33 37 40 3,315 0
30MAR26 125.00 P 2.27 2.27 2.08 2.06 -0.43 37 121 10,136 +118
30MAR26 127.50 P 2.41 2.41 2.41 2.53 -0.44 37 15 2,682 +5
30MAR26 130.00 P 3.14 3.14 2.87 2.96 -0.62 37 104 14,583 0
30MAR26 132.50 P 3.46 3.52 3.46 3.53 -0.68 37 46 3,343 +30
30MAR26 135.00 P 4.50 4.60 4.33 4.17 -0.79 37 93 17,991 -30
30MAR26 137.50 P 5.31 5.34 4.75 4.90 -0.86 37 78 3,868 +45
30MAR26 140.00 P 6.22 6.26 5.66 5.74 -0.91 37 107 13,471 +91
30MAR26 142.50 P 6.97 6.97 6.48 6.59 -1.04 37 184 2,889 +163
30MAR26 145.00 P 8.33 8.33 7.86 7.71 -0.94 37 64 8,458 +26
30MAR26 147.50 P 8.94 8.94 8.73 8.82 -1.00 37 20 3,574 -17
30MAR26 150.00 P 10.67 10.74 9.80 10.05 -1.15 38 266 15,503 +82
30MAR26 152.50 P 0.00 0.00 0.00 11.30 -1.20 38 0 2,487 0
30MAR26 155.00 P 0.00 0.00 0.00 12.62 -1.34 38 0 6,798 0
30MAR26 157.50 P 0.00 0.00 0.00 14.07 -1.59 38 0 1,656 0
30MAR26 160.00 P 17.11 17.11 16.13 15.52 -1.73 38 112 7,150 -110
30MAR26 162.50 P 0.00 0.00 0.00 17.14 -1.95 38 0 913 0
30MAR26 165.00 P 20.00 20.00 18.80 18.79 -1.96 38 3 9,869 0
30MAR26 167.50 P 0.00 0.00 0.00 20.48 -2.14 39 0 1,104 0
30MAR26 170.00 P 0.00 0.00 0.00 22.31 -2.17 39 0 3,904 0
30MAR26 172.50 P 0.00 0.00 0.00 24.16 -2.26 39 0 930 0
30MAR26 175.00 P 0.00 0.00 0.00 26.07 -1.05 39 0 1,181 0
30MAR26 177.50 P 0.00 0.00 0.00 28.08 -1.04 40 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 30.10 -1.66 40 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 32.19 -0.91 40 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 34.35 -0.81 41 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 36.52 -1.04 41 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 38.75 -1.15 42 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 41.03 -1.89 42 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 43.33 -1.90 43 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 45.67 -1.85 44 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 48.05 -1.83 45 0 3,058 0
30MAR26 205.00 P 0.00 0.00 0.00 52.75 -1.91 46 0 83 0
30MAR26 210.00 P 0.00 0.00 0.00 57.71 -1.79 48 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 62.50 -1.92 50 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 67.36 -2.23 51 0 49 0
30MAR26 225.00 P 0.00 0.00 0.00 72.39 -2.45 54 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 77.98 -1.44 60 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 82.47 -1.93 59 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 88.29 -1.11 66 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 92.32 -3.44 62 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 97.52 -1.88 65 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 102.42 -1.98 67 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 106.76 -2.64 63 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 111.88 -2.52 66 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 117.07 -2.33 69 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 121.70 -2.70 68 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 127.54 -1.86 76 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 132.56 -3.26 78 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 135.90 -3.50 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 142.78 -2.98 83 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 147.39 -2.01 82 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 2,545 0
29JUN26 82.50 P 0.00 0.00 0.00 0.13 -0.04 38 0 599 0
29JUN26 85.00 P 0.00 0.00 0.00 0.18 -0.05 38 0 6,380 0
29JUN26 87.50 P 0.00 0.00 0.00 0.24 -0.07 38 0 458 0
29JUN26 90.00 P 0.00 0.00 0.00 0.33 -0.07 38 0 2,100 0
29JUN26 92.50 P 0.89 0.89 0.89 0.42 -0.12 38 2 1,038 0
29JUN26 95.00 P 0.00 0.00 0.00 0.56 -0.11 38 0 4,983 0
29JUN26 97.50 P 1.10 1.10 1.10 0.69 -0.17 38 20 2,150 +20
29JUN26 100.00 P 1.29 1.29 1.29 0.89 -0.17 38 20 6,669 -20
29JUN26 102.50 P 0.00 0.00 0.00 1.09 -0.23 38 0 1,775 0
29JUN26 105.00 P 0.00 0.00 0.00 1.35 -0.26 38 0 4,511 0
29JUN26 107.50 P 1.94 1.94 1.94 1.63 -0.31 38 1 3,814 0
29JUN26 110.00 P 2.11 2.11 2.11 1.96 -0.36 38 66 3,932 0
29JUN26 112.50 P 0.00 0.00 0.00 2.35 -0.37 38 0 1,953 0
29JUN26 115.00 P 0.00 0.00 0.00 2.74 -0.50 38 0 5,576 0
29JUN26 117.50 P 0.00 0.00 0.00 3.25 -0.44 38 0 1,576 0
29JUN26 120.00 P 3.81 3.81 3.65 3.75 -0.35 38 11 4,121 +10
29JUN26 122.50 P 4.35 4.35 4.15 4.33 -0.40 38 43 1,441 +27
29JUN26 125.00 P 4.97 4.97 4.79 4.78 -0.59 37 542 6,216 -1
29JUN26 127.50 P 0.00 0.00 0.00 5.44 -0.67 37 0 1,046 0
29JUN26 130.00 P 0.00 0.00 0.00 6.12 -0.80 37 0 3,450 0
29JUN26 132.50 P 0.00 0.00 0.00 6.91 -0.82 37 0 1,020 0
29JUN26 135.00 P 0.00 0.00 0.00 7.73 -0.93 37 0 8,599 0
29JUN26 137.50 P 0.00 0.00 0.00 8.64 -1.00 37 0 2,338 0
29JUN26 140.00 P 0.00 0.00 0.00 9.71 -0.92 37 0 4,646 0
29JUN26 142.50 P 0.00 0.00 0.00 10.69 -1.04 37 0 4,758 0
29JUN26 145.00 P 11.80 11.80 11.80 11.80 -1.11 37 2 2,188 -2
29JUN26 147.50 P 13.15 13.15 13.15 13.15 -1.01 38 3 2,375 +3
29JUN26 150.00 P 15.20 15.30 14.25 14.48 -0.96 38 831 13,612 +799
29JUN26 152.50 P 15.70 15.90 15.56 15.90 -0.93 38 192 1,040 +12
29JUN26 155.00 P 0.00 0.00 0.00 17.23 -1.05 38 0 1,737 0
29JUN26 157.50 P 0.00 0.00 0.00 18.62 -1.37 38 0 971 0
29JUN26 160.00 P 21.00 21.00 21.00 20.30 -1.32 39 1 7,476 +1
29JUN26 162.50 P 0.00 0.00 0.00 21.90 -1.30 39 0 360 0
29JUN26 165.00 P 0.00 0.00 0.00 23.55 -0.49 39 0 2,581 0
29JUN26 167.50 P 0.00 0.00 0.00 25.19 -0.44 39 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 26.73 -0.82 39 0 371 0
29JUN26 172.50 P 0.00 0.00 0.00 28.61 -0.46 40 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 30.44 -1.41 40 0 2,605 0
29JUN26 177.50 P 0.00 0.00 0.00 32.09 -0.68 39 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 33.98 -1.00 40 0 125 0
29JUN26 182.50 P 0.00 0.00 0.00 36.05 -0.62 40 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 38.04 -2.10 40 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 40.03 -0.55 40 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 42.04 -1.21 41 0 612 0
29JUN26 192.50 P 0.00 0.00 0.00 44.12 -2.25 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 46.25 -2.79 41 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 48.40 -2.26 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 50.55 -1.43 42 0 2 0
29JUN26 205.00 P 0.00 0.00 0.00 54.98 -0.57 43 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 59.50 -1.00 43 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 64.15 -2.08 44 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 68.90 -1.14 46 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 73.28 -2.83 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 77.98 -2.29 46 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 83.55 -1.48 50 0 0 0
29JUN26 240.00 P 89.63 89.63 89.63 88.29 -1.12 51 20 72 +20
29JUN26 245.00 P 0.00 0.00 0.00 92.38 -3.38 48 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 97.52 -2.08 51 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 102.75 -1.65 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 106.87 -2.53 51 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 112.07 -2.33 53 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 117.34 -2.07 56 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 122.18 -2.88 57 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 127.54 -1.86 60 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 132.56 -3.26 61 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 137.23 -2.17 61 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 142.78 -2.98 65 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 147.39 -2.01 64 0 0 0
29SEP26 80.00 P 0.94 0.94 0.92 0.39 -0.04 39 7 162 +3
29SEP26 82.50 P 0.00 0.00 0.00 0.50 -0.06 39 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.64 -0.06 39 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 0.78 -0.09 39 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 0.98 -0.10 39 0 21 0
29SEP26 92.50 P 1.63 1.63 1.63 1.19 -0.10 39 2 957 -2
29SEP26 95.00 P 0.00 0.00 0.00 1.43 -0.15 39 0 329 0
29SEP26 97.50 P 2.03 2.03 2.03 1.72 -0.15 39 8 85 0
29SEP26 100.00 P 0.00 0.00 0.00 2.02 -0.20 39 0 356 0
29SEP26 102.50 P 0.00 0.00 0.00 2.40 -0.22 39 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 2.80 -0.22 39 0 1,354 0
29SEP26 107.50 P 3.44 3.44 3.30 3.20 -0.32 39 2 68 0
29SEP26 110.00 P 0.00 0.00 0.00 3.72 -0.20 39 0 306 0
29SEP26 112.50 P 4.14 4.14 4.14 4.24 -0.20 39 2 228 +2
29SEP26 115.00 P 0.00 0.00 0.00 4.53 -0.54 38 0 5,263 0
29SEP26 117.50 P 0.00 0.00 0.00 5.21 -0.42 38 0 252 0
29SEP26 120.00 P 6.29 6.29 5.75 5.90 -0.39 38 14 1,001 0
29SEP26 122.50 P 7.02 7.02 7.02 6.51 -0.48 38 65 597 0
29SEP26 125.00 P 0.00 0.00 0.00 7.22 -0.59 38 0 1,615 0
29SEP26 127.50 P 0.00 0.00 0.00 8.06 -0.58 38 0 669 0
29SEP26 130.00 P 0.00 0.00 0.00 8.85 -0.62 38 0 5,934 0
29SEP26 132.50 P 9.91 9.91 9.70 9.71 -0.76 38 4 464 0
29SEP26 135.00 P 0.00 0.00 0.00 10.70 -0.78 38 0 3,452 0
29SEP26 137.50 P 0.00 0.00 0.00 11.74 -0.75 38 0 786 0
29SEP26 140.00 P 13.40 13.40 12.65 12.87 -0.70 38 8 5,530 +4
29SEP26 142.50 P 0.00 0.00 0.00 13.80 -1.00 38 0 685 0
29SEP26 145.00 P 0.00 0.00 0.00 15.11 -0.95 38 0 4,361 0
29SEP26 147.50 P 0.00 0.00 0.00 16.26 -1.07 38 0 849 0
29SEP26 150.00 P 17.56 17.56 17.56 17.56 -1.13 38 2 5,067 -2
29SEP26 152.50 P 19.19 19.19 19.19 19.19 -0.90 39 5 1,314 0
29SEP26 155.00 P 0.00 0.00 0.00 20.67 -0.85 39 0 2,510 0
29SEP26 157.50 P 21.94 22.06 21.94 22.06 -1.07 39 56 1,255 0
29SEP26 160.00 P 0.00 0.00 0.00 23.68 -1.04 39 0 5,833 0
29SEP26 162.50 P 0.00 0.00 0.00 25.27 -1.08 39 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 26.88 -1.14 39 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 28.43 -1.29 39 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 30.31 -1.91 40 0 358 0
29SEP26 172.50 P 0.00 0.00 0.00 32.22 -0.20 40 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 33.91 -1.28 40 0 1,008 0
29SEP26 177.50 P 0.00 0.00 0.00 35.73 -1.00 40 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 37.58 -0.06 41 0 1,852 0
29SEP26 182.50 P 0.00 0.00 0.00 39.26 -1.59 40 0 56 0
29SEP26 185.00 P 0.00 0.00 0.00 41.16 -2.23 40 0 81 0
29SEP26 187.50 P 0.00 0.00 0.00 43.18 -1.57 41 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 45.04 -1.73 41 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 47.18 -1.45 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 49.20 -1.60 41 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 51.05 -1.47 41 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 52.96 -1.97 41 0 94 0
29SEP26 205.00 P 0.00 0.00 0.00 57.10 -2.08 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 61.66 -1.85 42 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 65.87 -2.04 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 70.39 -1.93 43 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 74.86 -1.97 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 79.73 -1.69 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 83.76 -2.31 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 88.29 -2.50 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 93.40 -2.36 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 97.94 -1.75 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 103.21 -1.26 48 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 107.69 -2.15 47 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 112.51 -2.20 48 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 117.34 -2.30 48 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 122.18 -2.88 49 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 127.54 -1.94 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 132.99 -2.83 54 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 137.51 -2.53 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 142.78 -2.98 56 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 148.26 -1.14 59 0 0 0
30DEC26 80.00 P 1.46 1.46 1.38 0.78 -0.09 39 38 79 +38
30DEC26 82.50 P 0.00 0.00 0.00 0.97 -0.11 39 0 1 0
30DEC26 85.00 P 1.80 1.80 1.80 1.18 -0.11 39 2 13 0
30DEC26 87.50 P 1.97 1.97 1.97 1.39 -0.17 39 1 15 -1
30DEC26 90.00 P 2.15 2.15 2.15 1.68 -0.18 39 5 8 -5
30DEC26 92.50 P 0.00 0.00 0.00 1.98 -0.18 39 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 2.29 -0.26 39 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 2.70 -0.26 39 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 3.11 -0.26 39 0 7 0
30DEC26 102.50 P 0.00 0.00 0.00 3.52 -0.38 39 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.06 -0.38 39 0 101 0
30DEC26 107.50 P 0.00 0.00 0.00 4.61 -0.38 39 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 5.16 -0.28 39 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 5.78 -0.32 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 6.38 -0.35 38 0 1 0
30DEC26 117.50 P 7.41 7.41 7.41 7.03 -0.37 38 15 15 +15
30DEC26 120.00 P 7.70 7.70 7.70 7.71 -0.41 38 1 13 -1
30DEC26 122.50 P 8.28 8.46 8.28 8.46 -0.50 38 11 77 +11
30DEC26 125.00 P 0.00 0.00 0.00 9.25 -0.55 38 0 15 0
30DEC26 127.50 P 10.30 10.30 9.90 10.12 -0.54 38 5 286 -2
30DEC26 130.00 P 11.56 11.56 11.03 11.02 -0.65 38 5 3,168 +1
30DEC26 132.50 P 0.00 0.00 0.00 11.98 -0.71 38 0 186 0
30DEC26 135.00 P 0.00 0.00 0.00 12.89 -0.83 38 0 327 0
30DEC26 137.50 P 14.20 14.25 13.75 13.91 -0.87 38 209 563 +107
30DEC26 140.00 P 15.20 15.20 15.17 15.17 -0.77 38 4 246 +4
30DEC26 142.50 P 0.00 0.00 0.00 16.22 -0.97 38 0 16 0
30DEC26 145.00 P 0.00 0.00 0.00 17.45 -1.02 38 0 196 0
30DEC26 147.50 P 0.00 0.00 0.00 18.72 -0.89 38 0 331 0
30DEC26 150.00 P 20.60 20.60 20.10 20.11 -0.99 38 15 511 -15
30DEC26 152.50 P 0.00 0.00 0.00 21.69 -0.88 39 0 213 0
30DEC26 155.00 P 0.00 0.00 0.00 23.12 -0.90 39 0 417 0
30DEC26 157.50 P 0.00 0.00 0.00 24.61 -0.97 39 0 22 0
30DEC26 160.00 P 0.00 0.00 0.00 26.16 -0.98 39 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 27.73 -1.01 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 29.35 -1.04 39 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 31.01 -1.06 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 32.69 -1.10 39 0 2,502 0
30DEC26 172.50 P 0.00 0.00 0.00 34.42 -1.12 39 0 180 0
30DEC26 175.00 P 0.00 0.00 0.00 35.62 -1.72 39 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 37.91 -1.34 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 39.57 -2.10 40 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 41.23 -1.72 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 43.30 -0.84 40 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 45.33 -1.53 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 46.86 -0.62 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 49.19 -1.53 40 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 51.27 -1.44 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 52.19 -2.24 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 53.87 -2.18 39 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 59.42 -1.51 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 63.47 -1.68 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 67.91 -2.25 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 71.11 -1.21 40 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 76.67 -1.64 43 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 80.91 -1.84 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 85.14 -1.76 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 90.47 -2.04 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 94.19 -2.57 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 97.97 -3.14 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 103.49 -3.43 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 108.16 -2.60 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 113.38 -2.04 46 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 118.09 -3.03 46 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 122.74 -2.32 46 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 127.76 -2.07 48 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 132.99 -2.83 49 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 137.82 -2.22 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 142.78 -2.98 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 148.26 -1.15 53 0 0 0
TOTAL PUT 28,463 1,189,387 +3,326
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$ 11.15
30DEC25 2.90 C 0.00 0.00 0.00 8.36 +0.45 380 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 8.26 +0.56 371 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 8.16 +0.53 362 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 7.97 +0.35 253 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 7.96 +0.45 345 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.82 +0.50 305 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.73 +0.42 307 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.63 +0.52 300 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.56 +0.55 314 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.43 +0.43 286 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 7.36 +0.53 300 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 7.23 +0.41 273 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 7.14 +0.42 274 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 7.01 +0.40 246 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 6.96 +0.55 274 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.86 +0.55 268 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.77 +0.51 268 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.57 +0.46 179 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.47 +0.37 175 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.46 +0.45 245 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 6.30 +0.48 202 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.17 +0.36 162 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.96 +0.50 193 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.70 +0.49 175 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.50 +0.47 194 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 5.25 +0.54 183 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 4.96 +0.50 152 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.73 +0.52 154 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.46 +0.50 134 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 4.19 +0.47 114 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 3.92 +0.45 88 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.73 +0.53 118 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 3.42 +0.44 75 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 3.22 +0.51 98 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 2.98 +0.52 94 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 2.73 +0.52 86 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 2.46 +0.49 73 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 2.22 +0.51 69 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 1.96 +0.42 59 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.73 +0.42 57 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.48 +0.43 50 0 75 0
30DEC25 10.00 C 0.00 0.00 0.00 1.23 +0.39 43 0 42 0
30DEC25 10.50 C 0.73 0.82 0.73 0.82 +0.29 41 52 315 -1
30DEC25 11.00 C 0.46 0.50 0.46 0.51 +0.21 42 14 121 -2
30DEC25 11.50 C 0.25 0.28 0.25 0.29 +0.13 43 392 418 -4
30DEC25 12.00 C 0.16 0.18 0.16 0.16 +0.08 45 68 319 +67
30DEC25 12.50 C 0.00 0.00 0.00 0.08 +0.04 45 0 86 0
30DEC25 13.00 C 0.03 0.03 0.03 0.04 +0.02 46 1 60 -1
30DEC25 13.50 C 0.02 0.03 0.02 0.02 +0.01 48 61 124 +16
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 143 0
30DEC25 14.50 C 0.01 0.01 0.01 0.01 0.00 55 5 100 +5
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 65 0
29JAN26 5.75 C 0.00 0.00 0.00 5.53 +0.50 123 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.25 +0.50 108 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 5.04 +0.57 112 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.73 +0.49 89 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.46 +0.50 76 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.28 +0.55 91 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.04 +0.55 87 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.73 +0.49 67 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.54 +0.55 76 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 3.22 +0.49 55 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 3.01 +0.51 60 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 2.73 +0.48 48 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.48 +0.44 44 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.30 +0.48 51 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 1.97 +0.36 33 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 1.77 +0.37 37 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.57 +0.34 39 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 1.47 +0.38 47 0 1,213 0
29JAN26 10.50 C 1.02 1.04 1.02 1.09 +0.29 44 17 781 -2
29JAN26 11.00 C 0.79 0.79 0.79 0.80 +0.22 43 8 227 0
29JAN26 11.50 C 0.52 0.52 0.52 0.59 +0.18 44 2 143 +1
29JAN26 12.00 C 0.00 0.00 0.00 0.42 +0.15 45 0 169 0
29JAN26 12.50 C 0.31 0.31 0.31 0.29 +0.11 45 1 47 0
29JAN26 13.00 C 0.23 0.23 0.21 0.19 +0.08 44 36 96 +2
29JAN26 13.50 C 0.00 0.00 0.00 0.12 +0.05 44 0 31 0
29JAN26 14.00 C 0.12 0.12 0.12 0.08 +0.03 45 15 101 +15
29JAN26 14.50 C 0.00 0.00 0.00 0.05 +0.02 45 0 43 0
29JAN26 15.00 C 0.00 0.00 0.00 0.03 +0.01 44 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 0.00 0.00 0.00 0.01 0.00 47 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 3.81 +0.57 65 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.56 +0.53 60 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.33 +0.53 59 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.07 +0.55 53 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.82 +0.48 49 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.62 +0.45 50 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.35 +0.45 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.09 +0.32 39 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 1.99 +0.45 47 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.81 +0.36 47 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.55 +0.29 41 0 113 0
26FEB26 10.50 C 1.16 1.20 1.16 1.25 +0.28 42 5 55 -1
26FEB26 11.00 C 0.93 0.93 0.93 0.99 +0.23 43 15 314 +15
26FEB26 11.50 C 0.00 0.00 0.00 0.79 +0.21 44 0 265 0
26FEB26 12.00 C 0.59 0.60 0.59 0.61 +0.17 45 7 374 +7
26FEB26 12.50 C 0.00 0.00 0.00 0.47 +0.15 45 0 358 0
26FEB26 13.00 C 0.00 0.00 0.00 0.35 +0.12 45 0 30 0
26FEB26 13.50 C 0.00 0.00 0.00 0.26 +0.10 45 0 77 0
26FEB26 14.00 C 0.00 0.00 0.00 0.19 +0.07 45 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.14 +0.06 45 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.10 +0.04 45 0 31 0
26FEB26 15.50 C 0.00 0.00 0.00 0.07 +0.03 45 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 +0.02 46 0 92 0
30MAR26 2.90 C 0.00 0.00 0.00 8.36 +0.45 148 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.26 +0.52 144 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 8.16 +0.52 140 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.98 +0.36 66 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.97 +0.46 137 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.82 +0.47 114 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.73 +0.42 115 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.63 +0.52 112 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.56 +0.53 120 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.48 +0.48 123 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.37 +0.54 118 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.23 +0.41 101 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.14 +0.42 102 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 7.04 +0.43 100 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.96 +0.51 104 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.86 +0.49 101 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.77 +0.51 101 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.67 +0.53 99 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.59 +0.49 102 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.46 +0.45 92 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.31 +0.47 70 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.30 +0.49 97 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.96 +0.41 62 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.78 +0.57 82 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.53 +0.50 77 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.25 +0.46 65 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 5.04 +0.50 69 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.73 +0.49 50 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.59 +0.46 68 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.32 +0.52 61 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 4.07 +0.53 57 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.82 +0.48 53 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.56 +0.50 48 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.35 +0.42 49 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 3.14 +0.52 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.82 +0.40 39 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.71 +0.50 48 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.50 +0.47 46 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.26 +0.37 43 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.05 +0.35 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.95 +0.37 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.72 +0.28 42 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 1.45 +0.29 44 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 1.19 +0.24 44 0 59 0
30MAR26 11.50 C 0.00 0.00 0.00 1.00 +0.24 45 0 48 0
30MAR26 12.00 C 0.00 0.00 0.00 0.82 +0.21 46 0 157 0
30MAR26 12.50 C 0.00 0.00 0.00 0.66 +0.18 46 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 0.52 +0.15 45 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.41 +0.13 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.32 +0.10 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.25 +0.09 45 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.20 +0.07 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.15 +0.05 45 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 +0.05 46 0 110 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 +0.03 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.56 +0.47 81 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.48 +0.48 85 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.37 +0.45 80 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.23 +0.41 61 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.14 +0.42 65 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.04 +0.43 62 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.96 +0.51 68 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.86 +0.44 66 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.77 +0.45 67 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.67 +0.46 65 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.59 +0.47 68 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.46 +0.45 58 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.35 +0.42 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.30 +0.48 65 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.00 +0.40 45 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.78 +0.43 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.53 +0.40 48 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.27 +0.44 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.04 +0.40 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.79 +0.37 40 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.59 +0.41 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.32 +0.36 39 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.17 +0.44 47 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.87 +0.34 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.65 +0.30 39 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.47 +0.31 41 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 3.28 +0.35 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.06 +0.32 41 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.88 +0.31 41 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.73 +0.32 43 0 600 0
29JUN26 9.25 C 0.00 0.00 0.00 2.55 +0.30 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.39 +0.31 42 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.23 +0.28 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.08 +0.27 42 0 28 0
29JUN26 10.50 C 1.80 1.80 1.80 1.86 +0.27 44 4 29 +4
29JUN26 11.00 C 0.00 0.00 0.00 1.58 +0.23 43 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.37 +0.18 43 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.18 +0.17 43 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 1.06 +0.19 45 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 0.93 +0.19 46 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.80 +0.17 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.68 +0.15 45 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.58 +0.13 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.49 +0.11 45 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.42 +0.10 45 0 125 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 +0.10 45 0 15 0
29JUN26 16.50 C 0.37 0.37 0.37 0.30 +0.08 45 1 2 +1
29SEP26 4.70 C 0.00 0.00 0.00 6.59 +0.43 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.46 +0.38 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.35 +0.38 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.30 +0.46 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.00 +0.37 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.78 +0.39 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.53 +0.40 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.28 +0.35 40 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.04 +0.32 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.83 +0.35 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.59 +0.30 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.38 +0.27 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.17 +0.29 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.01 +0.35 44 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.81 +0.33 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.59 +0.31 43 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.44 +0.32 44 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.26 +0.29 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.05 +0.26 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.93 +0.34 44 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.78 +0.28 44 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.62 +0.26 44 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.45 +0.22 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.35 +0.24 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.11 +0.23 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.90 +0.23 45 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.70 +0.21 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.53 +0.21 46 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 1.36 +0.20 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.23 +0.20 46 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.10 +0.20 46 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 0.97 +0.17 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.86 +0.16 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.76 +0.14 46 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.67 +0.12 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 +0.12 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 +0.11 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.76 +0.32 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.59 +0.31 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.43 +0.31 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.27 +0.29 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.12 +0.29 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.99 +0.30 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.85 +0.29 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.70 +0.25 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.59 +0.26 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.37 +0.26 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.15 +0.23 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.95 +0.20 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.79 +0.20 45 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 1.68 +0.23 46 0 81 0
30DEC26 13.00 C 0.00 0.00 0.00 1.53 +0.22 46 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 1.38 +0.19 46 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 1.26 +0.19 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.13 +0.16 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.03 +0.16 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.94 +0.16 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 +0.13 46 0 0 0
TOTAL CALL 704 16,360 +122
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 252 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 246 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 235 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 229 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 224 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 218 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 213 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 199 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 195 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 190 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 186 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 182 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 178 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 170 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 166 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 162 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 158 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 150 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 141 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 125 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 118 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 111 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 97 0 716 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 47 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 155 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 94 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 149 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 260 0
30DEC25 9.25 P 0.02 0.02 0.02 0.02 -0.02 49 2 61 -2
30DEC25 9.50 P 0.03 0.04 0.03 0.03 -0.02 47 3 547 -1
30DEC25 9.75 P 0.00 0.00 0.00 0.04 -0.05 44 0 79 0
30DEC25 10.00 P 0.00 0.00 0.00 0.07 -0.07 44 0 165 0
30DEC25 10.50 P 0.22 0.22 0.18 0.17 -0.16 44 17 647 -15
30DEC25 11.00 P 0.00 0.00 0.00 0.35 -0.24 43 0 607 0
30DEC25 11.50 P 0.70 0.70 0.67 0.63 -0.33 44 2 40 +1
30DEC25 12.00 P 0.00 0.00 0.00 1.02 -0.38 48 0 31 0
30DEC25 12.50 P 1.50 1.50 1.50 1.45 -0.39 51 1 3 0
30DEC25 13.00 P 0.00 0.00 0.00 1.93 -0.40 58 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.37 -0.50 52 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.86 -0.47 55 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.35 -0.45 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.85 -0.45 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.35 -0.47 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.85 -0.47 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.35 -0.51 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 63 0
29JAN26 8.25 P 0.00 0.00 0.00 0.02 -0.02 45 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.05 -0.03 45 0 87 0
29JAN26 9.00 P 0.00 0.00 0.00 0.07 -0.03 45 0 13 0
29JAN26 9.25 P 0.00 0.00 0.00 0.10 -0.05 45 0 155 0
29JAN26 9.50 P 0.14 0.14 0.14 0.13 -0.07 44 15 138 +15
29JAN26 9.75 P 0.00 0.00 0.00 0.18 -0.09 44 0 584 0
29JAN26 10.00 P 0.25 0.26 0.25 0.24 -0.10 44 46 1,568 +45
29JAN26 10.50 P 0.00 0.00 0.00 0.40 -0.17 44 0 832 0
29JAN26 11.00 P 0.00 0.00 0.00 0.63 -0.22 45 0 119 0
29JAN26 11.50 P 0.94 0.94 0.92 0.92 -0.26 46 6 58 +3
29JAN26 12.00 P 0.00 0.00 0.00 1.25 -0.32 46 0 19 0
29JAN26 12.50 P 0.00 0.00 0.00 1.63 -0.35 47 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.99 -0.41 44 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.43 -0.45 44 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.98 -0.42 55 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.37 -0.55 45 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.85 -0.45 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.35 -0.51 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.85 -0.47 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.35 -0.51 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 25 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 -0.01 45 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.06 -0.02 45 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.08 -0.03 44 0 15 0
26FEB26 8.75 P 0.00 0.00 0.00 0.11 -0.04 45 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.14 -0.05 44 0 230 0
26FEB26 9.25 P 0.00 0.00 0.00 0.19 -0.06 44 0 41 0
26FEB26 9.50 P 0.00 0.00 0.00 0.24 -0.08 44 0 60 0
26FEB26 9.75 P 0.00 0.00 0.00 0.30 -0.10 44 0 115 0
26FEB26 10.00 P 0.39 0.39 0.39 0.38 -0.11 44 30 658 0
26FEB26 10.50 P 0.58 0.58 0.58 0.56 -0.15 44 70 276 +24
26FEB26 11.00 P 0.00 0.00 0.00 0.80 -0.19 44 0 442 0
26FEB26 11.50 P 0.00 0.00 0.00 1.08 -0.23 45 0 486 0
26FEB26 12.00 P 1.45 1.45 1.45 1.41 -0.29 46 12 292 +12
26FEB26 12.50 P 0.00 0.00 0.00 1.79 -0.31 47 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 2.19 -0.33 48 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 2.53 -0.43 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.03 -0.39 49 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.42 -0.50 44 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.94 -0.44 50 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.42 -0.44 52 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.89 -0.53 52 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.35 -0.51 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 44 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.07 -0.02 46 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.09 -0.03 45 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 -0.03 45 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.15 -0.04 45 0 75 0
30MAR26 8.75 P 0.00 0.00 0.00 0.19 -0.05 45 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.24 -0.06 44 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.29 -0.07 44 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.36 -0.08 44 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.43 -0.10 44 0 301 0
30MAR26 10.00 P 0.57 0.57 0.48 0.51 -0.12 44 18 49 +15
30MAR26 10.50 P 0.00 0.00 0.00 0.71 -0.15 44 0 42 0
30MAR26 11.00 P 0.00 0.00 0.00 0.97 -0.17 45 0 34 0
30MAR26 11.50 P 0.00 0.00 0.00 1.23 -0.23 44 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 1.56 -0.27 45 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 1.95 -0.28 47 0 8 0
30MAR26 13.00 P 0.00 0.00 0.00 2.31 -0.33 47 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.73 -0.34 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.16 -0.34 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.61 -0.34 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.95 -0.45 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.49 -0.45 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.89 -0.53 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.42 -0.44 52 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 45 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
29JUN26 6.25 P 0.06 0.06 0.06 0.05 -0.01 47 3 3 +3
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.02 46 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 -0.03 45 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 -0.03 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.20 -0.03 45 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.24 -0.04 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.29 -0.05 45 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.34 -0.06 45 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.40 -0.07 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.47 -0.08 44 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.56 -0.08 45 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.63 -0.10 44 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.73 -0.10 45 0 40 0
29JUN26 10.00 P 0.00 0.00 0.00 0.83 -0.12 44 0 175 0
29JUN26 10.50 P 0.00 0.00 0.00 1.06 -0.13 45 0 124 0
29JUN26 11.00 P 0.00 0.00 0.00 1.32 -0.18 45 0 165 0
29JUN26 11.50 P 0.00 0.00 0.00 1.63 -0.18 46 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 1.95 -0.21 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.28 -0.26 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.65 -0.24 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.01 -0.29 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.43 -0.29 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.84 -0.30 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.23 -0.36 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.70 -0.35 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.17 -0.29 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.63 -0.29 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 45 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.01 46 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.02 46 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.02 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.22 -0.03 46 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.31 -0.05 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.37 -0.05 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 -0.05 46 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.50 -0.06 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.57 -0.07 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.65 -0.07 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.74 -0.08 45 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.83 -0.09 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.93 -0.10 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.04 -0.10 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.15 -0.11 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.40 -0.13 46 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.67 -0.14 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.95 -0.19 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.29 -0.17 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.61 -0.21 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.98 -0.21 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.35 -0.22 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.73 -0.24 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.15 -0.26 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.55 -0.25 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.99 -0.26 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.41 -0.27 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.85 -0.26 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.59 -0.06 46 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 0.66 -0.07 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.75 -0.08 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.84 -0.08 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.94 -0.08 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.04 -0.10 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.15 -0.10 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.26 -0.11 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.38 -0.11 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.64 -0.12 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.92 -0.14 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.21 -0.16 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.53 -0.17 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.87 -0.19 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.22 -0.20 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.58 -0.22 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.96 -0.24 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.35 -0.24 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.76 -0.24 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.16 -0.26 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.57 -0.27 49 0 0 0
TOTAL PUT 225 21,885 +100
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$ 5.33
30DEC25 2.30 C 0.00 0.00 0.00 3.03 +0.19 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.93 +0.19 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.83 +0.22 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.73 +0.22 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.63 +0.22 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.53 +0.21 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.43 +0.21 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.33 +0.21 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.23 +0.21 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.13 +0.21 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.04 +0.22 99 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.94 +0.21 93 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 1.84 +0.22 87 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.74 +0.22 82 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.64 +0.20 76 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.54 +0.22 71 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.44 +0.22 66 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.34 +0.22 61 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.24 +0.22 56 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.14 +0.22 51 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.04 +0.22 46 0 60 0
30DEC25 4.40 C 0.72 0.72 0.72 0.94 +0.21 41 10 185 -5
30DEC25 4.50 C 0.00 0.00 0.00 0.84 +0.22 37 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 0.74 +0.21 32 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.64 +0.20 28 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 0.55 +0.19 33 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.46 +0.18 32 0 0 0
30DEC25 5.00 C 0.20 0.23 0.20 0.38 +0.16 34 25 120 +10
30DEC25 5.25 C 0.10 0.14 0.10 0.20 +0.10 32 10 55 -1
30DEC25 5.50 C 0.04 0.06 0.03 0.09 +0.05 32 146 3,174 +111
30DEC25 5.75 C 0.03 0.03 0.03 0.03 +0.01 31 20 836 +20
30DEC25 6.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 434 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 757 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 874 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 987 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 229 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 449 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 100 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 110 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 119 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 128 0 167 0
29JAN26 4.10 C 0.00 0.00 0.00 1.24 - 0 0 0 -
29JAN26 4.20 C 0.00 0.00 0.00 1.15 +0.22 30 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.06 +0.23 36 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.96 +0.21 32 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.87 +0.18 33 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.76 +0.17 26 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.68 +0.16 29 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.61 +0.16 33 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.53 +0.14 32 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.46 +0.13 32 0 0 0
29JAN26 5.25 C 0.23 0.25 0.19 0.31 +0.09 33 94 349 +94
29JAN26 5.50 C 0.12 0.13 0.12 0.20 +0.07 34 200 608 +200
29JAN26 5.75 C 0.09 0.09 0.09 0.12 +0.04 34 1 402 -1
29JAN26 6.00 C 0.07 0.07 0.06 0.07 +0.02 34 108 1,231 -40
29JAN26 6.25 C 0.05 0.05 0.05 0.04 +0.01 35 78 736 +34
29JAN26 6.50 C 0.03 0.04 0.03 0.02 0.00 34 255 972 +50
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 27 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 143 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 73 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29JAN26 8.25 C 0.02 0.02 0.02 0.01 0.00 57 25 105 +25
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 13 0
26FEB26 4.10 C 0.00 0.00 0.00 1.24 - 0 0 0 -
26FEB26 4.20 C 0.00 0.00 0.00 1.18 +0.21 35 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.06 +0.16 21 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.98 +0.18 29 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.90 +0.18 32 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.82 +0.17 33 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.75 +0.17 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.67 +0.13 34 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.60 +0.11 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.54 +0.12 34 0 30 0
26FEB26 5.25 C 0.30 0.36 0.30 0.40 +0.10 35 120 270 +120
26FEB26 5.50 C 0.22 0.24 0.22 0.29 +0.07 35 55 234 +30
26FEB26 5.75 C 0.15 0.17 0.15 0.21 +0.06 36 7 443 0
26FEB26 6.00 C 0.00 0.00 0.00 0.14 +0.04 36 0 436 0
26FEB26 6.25 C 0.10 0.11 0.10 0.10 +0.03 37 80 995 +60
26FEB26 6.50 C 0.00 0.00 0.00 0.07 +0.02 38 0 428 0
26FEB26 6.75 C 0.00 0.00 0.00 0.05 +0.02 39 0 160 0
26FEB26 7.00 C 0.04 0.04 0.04 0.03 +0.01 38 10 11 +10
26FEB26 7.25 C 0.04 0.04 0.04 0.02 +0.01 38 10 44 +10
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 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 2.36 +0.22 43 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.26 +0.24 38 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.16 +0.24 29 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.06 +0.24 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.97 +0.24 42 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.87 +0.25 39 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.77 +0.23 36 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.68 +0.24 39 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.54 +0.19 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.45 +0.17 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.40 +0.20 38 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.28 +0.19 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.19 +0.18 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.11 +0.17 32 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.03 +0.18 33 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.96 +0.17 35 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.88 +0.16 34 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.82 +0.14 36 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.75 +0.15 36 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.69 +0.14 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.63 +0.14 37 110 510 +110
30MAR26 5.25 C 0.00 0.00 0.00 0.50 +0.11 37 110 117 +65
30MAR26 5.50 C 0.00 0.00 0.00 0.39 +0.09 38 0 708 0
30MAR26 5.75 C 0.00 0.00 0.00 0.30 +0.08 38 0 154 0
30MAR26 6.00 C 0.00 0.00 0.00 0.22 +0.06 38 0 71 0
30MAR26 6.25 C 0.00 0.00 0.00 0.18 +0.06 39 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.13 +0.04 39 0 72 0
30MAR26 6.75 C 0.00 0.00 0.00 0.10 +0.04 40 0 31 0
30MAR26 7.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 528 0
30MAR26 7.25 C 0.00 0.00 0.00 0.05 +0.02 39 0 627 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 +0.02 40 0 189 0
30MAR26 7.75 C 0.05 0.05 0.05 0.03 +0.02 40 1 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 371 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 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 48 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.06 +0.14 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.97 +0.15 0 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.88 +0.15 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.79 +0.14 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.71 +0.15 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.63 +0.15 33 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.55 +0.15 34 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.47 +0.18 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.40 +0.18 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.33 +0.18 37 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.26 +0.18 38 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.19 +0.17 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.12 +0.16 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.06 +0.16 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.00 +0.15 39 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.94 +0.13 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.89 +0.15 40 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.83 +0.13 39 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.71 +0.11 40 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.61 +0.10 41 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.51 +0.08 40 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.43 +0.07 41 0 45 0
29JUN26 6.25 C 0.00 0.00 0.00 0.36 +0.06 41 0 350 0
29JUN26 6.50 C 0.00 0.00 0.00 0.31 +0.06 41 0 36 0
29JUN26 6.75 C 0.00 0.00 0.00 0.26 +0.06 42 0 60 0
29JUN26 7.00 C 0.00 0.00 0.00 0.22 +0.05 42 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.18 +0.04 42 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.15 +0.04 42 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 +0.04 42 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 +0.03 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 +0.02 42 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 5 0
29SEP26 4.10 C 0.00 0.00 0.00 1.53 - 40 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 1.46 +0.15 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.40 +0.14 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.34 +0.14 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.28 +0.14 41 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.22 +0.14 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.16 +0.13 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.11 +0.14 41 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.06 +0.13 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.01 +0.12 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.89 +0.11 42 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.79 +0.10 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.70 +0.09 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.61 +0.06 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.54 +0.06 43 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.47 +0.05 42 0 2 0
29SEP26 6.75 C 0.00 0.00 0.00 0.43 +0.06 43 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.39 +0.07 44 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.34 +0.06 44 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.30 +0.06 44 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 +0.05 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 +0.05 44 0 74 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 +0.04 44 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 +0.03 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 +0.03 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 +0.02 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 +0.03 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 +0.02 44 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 1.64 - 41 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 1.58 +0.15 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.52 +0.16 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.46 +0.15 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.41 +0.15 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.35 +0.14 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.30 +0.14 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.25 +0.14 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.20 +0.13 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.16 +0.13 43 0 0 0
30DEC26 5.25 C 0.91 0.91 0.91 1.05 +0.12 43 5 5 +5
30DEC26 5.50 C 0.00 0.00 0.00 0.94 +0.10 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.85 +0.09 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.77 +0.08 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.69 +0.06 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.63 +0.06 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.59 +0.07 45 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.53 +0.07 45 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 +0.06 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 +0.07 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 +0.06 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 +0.05 45 0 0 0
TOTAL CALL 1,480 24,781 +907
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 183 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 167 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 159 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 152 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 145 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 137 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 130 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 117 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 111 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 105 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 99 0 461 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 93 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 -0.01 41 0 22 0
30DEC25 4.70 P 0.03 0.03 0.03 0.01 -0.02 36 150 294 +129
30DEC25 4.80 P 0.00 0.00 0.00 0.02 -0.03 37 0 105 0
30DEC25 4.90 P 0.00 0.00 0.00 0.03 -0.04 36 0 319 0
30DEC25 5.00 P 0.09 0.09 0.07 0.04 -0.06 33 78 287 +19
30DEC25 5.25 P 0.23 0.23 0.15 0.12 -0.10 34 17 852 +9
30DEC25 5.50 P 0.44 0.44 0.39 0.26 -0.15 34 60 832 -50
30DEC25 5.75 P 0.52 0.52 0.52 0.46 -0.20 37 8 1,026 -8
30DEC25 6.00 P 0.00 0.00 0.00 0.70 -0.21 46 0 597 0
30DEC25 6.25 P 0.00 0.00 0.00 0.95 -0.22 56 0 636 0
30DEC25 6.50 P 0.00 0.00 0.00 1.21 -0.21 71 0 131 0
30DEC25 6.75 P 0.00 0.00 0.00 1.46 -0.20 80 0 55 0
30DEC25 7.00 P 0.00 0.00 0.00 1.72 -0.20 93 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.98 -0.19 106 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.24 -0.18 119 0 8 0
30DEC25 7.75 P 0.00 0.00 0.00 2.49 -0.18 127 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.72 -0.20 125 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.99 -0.15 142 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.24 -0.18 149 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.49 -0.15 155 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.75 -0.17 166 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.01 -0.15 177 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.24 -0.18 173 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.49 -0.18 178 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.75 -0.16 189 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29JAN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 -0.02 34 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 -0.02 36 0 24 0
29JAN26 4.50 P 0.05 0.05 0.05 0.03 -0.03 36 14 45 +14
29JAN26 4.60 P 0.05 0.05 0.05 0.04 -0.04 36 3 117 +3
29JAN26 4.70 P 0.08 0.08 0.08 0.05 -0.06 34 5 78 +5
29JAN26 4.80 P 0.00 0.00 0.00 0.07 -0.07 35 0 56 0
29JAN26 4.90 P 0.16 0.16 0.16 0.10 -0.07 36 10 46 +10
29JAN26 5.00 P 0.18 0.18 0.18 0.13 -0.08 36 2 363 -2
29JAN26 5.25 P 0.33 0.33 0.26 0.23 -0.11 36 27 398 -7
29JAN26 5.50 P 0.51 0.51 0.41 0.37 -0.14 36 71 760 +49
29JAN26 5.75 P 0.00 0.00 0.00 0.54 -0.18 37 0 738 0
29JAN26 6.00 P 0.00 0.00 0.00 0.74 -0.20 38 0 585 0
29JAN26 6.25 P 0.00 0.00 0.00 0.97 -0.21 41 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 1.21 -0.21 45 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.46 -0.21 51 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.72 -0.23 60 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.98 -0.19 68 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 2.24 -0.18 75 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.49 -0.18 80 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.72 -0.20 80 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 3.00 -0.17 92 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.27 -0.15 101 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.51 -0.16 103 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.76 -0.16 107 0 0 0
26FEB26 4.10 P 0.05 0.05 0.05 0.02 - 37 20 20 -
26FEB26 4.20 P 0.00 0.00 0.00 0.03 -0.02 38 0 42 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 -0.03 38 0 101 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 -0.04 37 0 38 0
26FEB26 4.50 P 0.00 0.00 0.00 0.07 -0.04 38 0 300 0
26FEB26 4.60 P 0.00 0.00 0.00 0.09 -0.05 38 0 30 0
26FEB26 4.70 P 0.17 0.17 0.17 0.11 -0.06 37 30 78 0
26FEB26 4.80 P 0.20 0.20 0.18 0.14 -0.06 38 38 481 +30
26FEB26 4.90 P 0.00 0.00 0.00 0.17 -0.07 38 0 538 0
26FEB26 5.00 P 0.26 0.26 0.26 0.20 -0.09 37 4 439 0
26FEB26 5.25 P 0.42 0.42 0.42 0.31 -0.11 37 60 110 0
26FEB26 5.50 P 0.00 0.00 0.00 0.45 -0.14 38 0 363 0
26FEB26 5.75 P 0.00 0.00 0.00 0.62 -0.16 39 0 479 0
26FEB26 6.00 P 0.00 0.00 0.00 0.81 -0.18 40 0 426 0
26FEB26 6.25 P 0.00 0.00 0.00 1.02 -0.19 41 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.24 -0.21 43 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.48 -0.19 46 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.73 -0.22 51 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.98 -0.20 55 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.24 -0.18 62 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.49 -0.18 66 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.75 -0.17 71 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.00 -0.17 75 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 -0.01 39 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 -0.01 39 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 127 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 -0.02 39 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 -0.02 40 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 -0.03 39 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 -0.03 39 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.12 -0.04 39 0 25 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 -0.04 40 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.17 -0.06 39 0 6 0
30MAR26 4.80 P 0.00 0.00 0.00 0.21 -0.06 39 0 73 0
30MAR26 4.90 P 0.00 0.00 0.00 0.24 -0.07 39 0 37 0
30MAR26 5.00 P 0.37 0.37 0.37 0.28 -0.08 39 410 874 +390
30MAR26 5.25 P 0.00 0.00 0.00 0.40 -0.08 40 110 456 +110
30MAR26 5.50 P 0.00 0.00 0.00 0.54 -0.12 40 0 887 0
30MAR26 5.75 P 0.00 0.00 0.00 0.70 -0.12 40 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.88 -0.16 41 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.08 -0.17 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.29 -0.19 43 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.52 -0.19 45 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.75 -0.21 47 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.99 -0.19 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.24 -0.19 53 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.49 -0.21 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.75 -0.19 62 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.00 -0.17 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.27 -0.15 71 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.51 -0.16 72 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.78 -0.14 78 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.01 -0.15 78 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.24 -0.18 77 0 0 0
29JUN26 3.30 P 0.05 0.05 0.05 0.03 -0.01 42 2 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 -0.01 42 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 -0.02 42 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 -0.02 42 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.02 42 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 -0.03 42 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 -0.03 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 -0.04 42 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 -0.04 42 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 -0.05 42 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 -0.04 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 -0.05 42 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 -0.06 43 0 5 0
29JUN26 4.90 P 0.43 0.43 0.43 0.42 -0.06 42 2 2 +2
29JUN26 5.00 P 0.00 0.00 0.00 0.46 -0.07 42 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.59 -0.08 43 0 70 0
29JUN26 5.50 P 0.00 0.00 0.00 0.73 -0.11 43 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.89 -0.11 43 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.06 -0.12 44 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.24 -0.15 44 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.44 -0.15 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.64 -0.17 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.86 -0.17 46 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.08 -0.17 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.31 -0.16 49 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.54 -0.16 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.78 -0.17 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.02 -0.17 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.27 -0.16 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.52 -0.15 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.78 -0.14 61 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.03 -0.13 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.29 -0.13 66 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 - 44 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.28 -0.05 44 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 -0.04 44 0 80 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 -0.04 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 -0.05 44 0 63 0
29SEP26 4.60 P 0.48 0.48 0.48 0.43 -0.06 44 26 26 +26
29SEP26 4.70 P 0.00 0.00 0.00 0.47 -0.07 44 0 0 0
29SEP26 4.80 P 0.54 0.54 0.54 0.52 -0.07 44 42 42 +42
29SEP26 4.90 P 0.00 0.00 0.00 0.56 -0.08 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 -0.09 44 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 -0.09 44 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.89 -0.07 45 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.04 -0.11 45 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.21 -0.13 45 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.39 -0.13 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.58 -0.14 46 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.77 -0.15 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 -0.15 47 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.18 -0.17 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.40 -0.16 48 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.62 -0.17 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.85 -0.17 50 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.08 -0.18 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.32 -0.17 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.56 -0.16 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.80 -0.13 54 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.05 -0.11 56 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.30 -0.12 58 0 3 0
30DEC26 4.10 P 0.37 0.37 0.37 0.34 - 45 6 6 -
30DEC26 4.20 P 0.00 0.00 0.00 0.38 -0.04 45 0 10 0
30DEC26 4.30 P 0.44 0.44 0.44 0.42 -0.03 45 10 71 +10
30DEC26 4.40 P 0.00 0.00 0.00 0.46 -0.05 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.50 -0.06 45 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 -0.06 45 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 -0.05 45 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 -0.06 45 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 -0.07 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 -0.06 46 0 0 0
30DEC26 5.25 P 0.89 0.89 0.89 0.87 -0.08 46 30 40 +30
30DEC26 5.50 P 0.00 0.00 0.00 1.02 -0.09 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.17 -0.11 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.34 -0.10 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.51 -0.13 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.69 -0.15 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 -0.15 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.08 -0.13 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.28 -0.17 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.49 -0.17 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.71 -0.16 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.93 -0.16 50 0 0 0
TOTAL PUT 1,235 26,541 +811
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$ 52.48
30DEC25 29.00 C 0.00 0.00 0.00 23.53 +0.58 93 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.53 +0.58 84 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.53 +0.60 75 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.53 +0.60 53 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.84 +0.89 133 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.53 +0.57 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.72 +0.76 107 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.65 +0.69 92 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 15.54 +0.58 53 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.54 +0.61 44 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.54 +0.58 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 12.54 +0.57 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.54 +0.61 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 10.49 +0.55 0 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 9.55 +0.58 32 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 8.55 +0.65 27 0 97 0
30DEC25 45.00 C 0.00 0.00 0.00 7.55 +0.64 0 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 6.55 +0.57 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 5.51 +0.54 0 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 4.52 +0.53 0 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 3.55 +0.52 0 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 2.63 +0.55 16 0 120 0
30DEC25 52.50 C 0.58 0.65 0.58 0.76 +0.21 15 17 284 -15
30DEC25 55.00 C 0.11 0.11 0.11 0.10 +0.03 16 1 1,983 +1
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 18 0 1,366 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 117 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 375 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.54 +0.58 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.73 +0.43 34 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.55 +0.47 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.55 +0.46 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.55 +0.44 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.73 +0.60 21 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.63 +0.52 0 0 0 0
29JAN26 48.00 C 4.50 4.50 4.25 4.92 +0.72 22 3 8 +3
29JAN26 49.00 C 0.00 0.00 0.00 3.77 +0.45 13 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 2.97 +0.31 15 0 4 0
29JAN26 52.50 C 1.14 1.14 1.09 1.38 +0.22 16 111 175 +111
29JAN26 55.00 C 0.49 0.53 0.49 0.52 +0.09 17 13 575 0
29JAN26 57.50 C 0.00 0.00 0.00 0.14 +0.02 17 0 122 0
29JAN26 60.00 C 0.00 0.00 0.00 0.03 0.00 17 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 30 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 11.73 +0.74 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.73 +0.43 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.77 +0.57 17 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.67 +0.44 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.74 +0.46 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.73 +0.23 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.88 +0.31 16 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.92 +0.50 14 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.05 +0.41 15 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.30 +0.36 16 0 0 0
26FEB26 52.50 C 1.45 1.51 1.45 1.78 +0.22 16 30 281 +30
26FEB26 55.00 C 0.74 0.74 0.74 0.83 +0.09 17 35 108 +35
26FEB26 57.50 C 0.00 0.00 0.00 0.33 +0.04 17 0 48 0
26FEB26 60.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.03 0.00 17 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 23.75 +0.58 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.74 +0.56 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.77 +0.58 29 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.60 +0.40 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.84 +0.63 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.80 +0.58 27 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.81 +0.58 26 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.73 +0.76 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.83 +0.84 23 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.84 +0.82 22 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.85 +0.83 21 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.54 +0.49 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.73 +0.53 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.82 +0.52 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.92 +0.69 18 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.70 +0.47 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.78 +0.49 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 6.90 +0.40 0 0 5 0
30MAR26 47.00 C 6.00 6.00 5.97 6.05 +0.46 15 5 5 +5
30MAR26 48.00 C 0.00 0.00 0.00 5.24 +0.42 16 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 4.62 +0.40 19 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.79 +0.25 17 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.41 +0.32 19 0 91 0
30MAR26 55.00 C 1.16 1.16 1.16 1.31 +0.15 18 3 268 +3
30MAR26 57.50 C 0.00 0.00 0.00 0.71 +0.08 19 0 33 0
30MAR26 60.00 C 0.00 0.00 0.00 0.34 +0.05 19 0 285 0
30MAR26 62.50 C 0.00 0.00 0.00 0.15 +0.02 19 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.06 +0.84 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.81 +0.58 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.73 +0.70 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.83 +0.69 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.84 +0.69 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.85 +0.64 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.82 +0.54 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.90 +0.53 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.99 +0.52 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.10 +0.50 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.24 +0.49 10 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.39 +0.46 14 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.58 +0.44 16 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.81 +0.42 17 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.08 +0.40 17 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.39 +0.37 18 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.74 +0.33 18 0 1,287 0
29JUN26 52.50 C 0.00 0.00 0.00 3.35 +0.16 18 0 1,815 0
29JUN26 55.00 C 0.00 0.00 0.00 2.27 +0.18 19 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 1.48 +0.10 19 0 83 0
29JUN26 60.00 C 0.00 0.00 0.00 0.98 +0.09 19 0 33 0
29JUN26 62.50 C 0.00 0.00 0.00 0.59 +0.05 19 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.34 +0.03 19 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.19 +0.01 19 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.06 +0.56 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.19 +0.56 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.34 +0.55 15 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.52 +0.55 17 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.73 +0.55 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.96 +0.53 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.23 +0.53 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.54 +0.52 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.87 +0.50 20 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.26 +0.50 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.83 +0.48 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.51 +0.44 22 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.42 +0.40 22 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.46 +0.33 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.80 +0.26 21 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.30 +0.16 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.92 +0.13 22 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.66 +0.12 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.47 +0.11 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.32 +0.08 22 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.22 +0.06 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.65 +0.51 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.87 +0.50 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.13 +0.48 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.41 +0.48 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.73 +0.20 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.32 +0.47 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.68 +0.44 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.07 +0.44 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.48 +0.40 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.19 +0.36 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.10 +0.32 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.09 +0.25 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.38 +0.22 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.80 +0.17 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.35 +0.10 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.01 +0.06 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.80 +0.11 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.57 +0.08 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.41 +0.04 21 0 0 0
TOTAL CALL 218 11,601 +173
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 146 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 91 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 57 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 263 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 163 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 133 0
30DEC25 49.00 P 0.05 0.05 0.05 0.02 -0.04 16 10 112 +10
30DEC25 50.00 P 0.14 0.14 0.12 0.07 -0.10 16 35 260 -15
30DEC25 52.50 P 1.05 1.05 1.05 0.74 -0.37 16 15 187 0
30DEC25 55.00 P 0.00 0.00 0.00 2.63 -0.51 19 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.09 -0.54 28 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 7.59 -0.51 38 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 10.32 -0.28 60 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.54 -0.92 49 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.04 -0.56 56 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.54 -0.78 63 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.04 -0.59 69 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.52 -0.81 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.01 -0.01 18 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.05 -0.04 17 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.10 -0.08 17 0 192 0
29JAN26 49.00 P 0.27 0.27 0.27 0.21 -0.12 17 2 155 -2
29JAN26 50.00 P 0.00 0.00 0.00 0.39 -0.18 17 0 101 0
29JAN26 52.50 P 0.00 0.00 0.00 1.28 -0.36 17 0 127 0
29JAN26 55.00 P 0.00 0.00 0.00 2.94 -0.49 18 0 229 0
29JAN26 57.50 P 0.00 0.00 0.00 5.09 -0.54 19 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 7.59 -0.62 26 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.32 -0.50 39 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.59 -0.87 37 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.04 -0.57 38 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.54 -0.90 43 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.16 -0.47 55 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.81 -0.52 66 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.07 -0.05 17 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.13 -0.08 17 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.23 -0.12 17 0 45 0
26FEB26 49.00 P 0.54 0.54 0.54 0.39 -0.17 17 15 95 0
26FEB26 50.00 P 0.82 0.82 0.80 0.61 -0.23 17 45 178 +45
26FEB26 52.50 P 0.00 0.00 0.00 1.58 -0.37 17 0 96 0
26FEB26 55.00 P 0.00 0.00 0.00 3.16 -0.49 18 0 60 0
26FEB26 57.50 P 0.00 0.00 0.00 5.27 -0.57 20 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 7.59 -0.75 22 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.32 -0.50 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.68 -0.78 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.23 -0.38 40 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.65 -0.79 42 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.16 -0.49 46 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.81 -0.52 54 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 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 20 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.13 -0.05 19 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 0.21 -0.08 19 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.33 -0.11 19 0 41 0
30MAR26 48.00 P 0.63 0.63 0.61 0.50 -0.14 19 42 58 +4
30MAR26 49.00 P 0.85 0.85 0.84 0.72 -0.18 19 40 56 +40
30MAR26 50.00 P 1.23 1.23 1.23 1.01 -0.22 19 1 120 0
30MAR26 52.50 P 0.00 0.00 0.00 1.97 -0.41 19 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 3.55 -0.45 20 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 5.34 -0.69 19 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.69 -0.65 21 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.32 -0.50 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.68 -0.78 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.23 -0.45 35 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.67 -0.77 37 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.16 -0.71 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.81 -0.68 47 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 22 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.14 -0.04 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.21 -0.06 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.30 -0.08 19 0 40 0
29JUN26 45.00 P 0.53 0.53 0.53 0.42 -0.10 19 2 13 +2
29JUN26 46.00 P 0.74 0.74 0.74 0.58 -0.12 19 20 5 -10
29JUN26 47.00 P 0.00 0.00 0.00 0.78 -0.15 19 0 15 0
29JUN26 48.00 P 1.21 1.21 1.21 1.01 -0.19 19 15 1 -13
29JUN26 49.00 P 0.00 0.00 0.00 1.31 -0.20 19 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 1.65 -0.24 19 0 134 0
29JUN26 52.50 P 0.00 0.00 0.00 2.73 -0.35 20 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.19 -0.40 20 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 5.97 -0.48 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.05 -0.46 21 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.33 -0.62 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.86 -0.60 27 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.23 -0.53 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.72 -0.72 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.17 -0.70 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.81 -0.68 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.32 0.00 22 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.42 0.00 22 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.55 0.00 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.69 -0.03 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.84 -0.06 22 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 1.07 -0.07 22 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.27 -0.06 21 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.58 -0.08 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.85 -0.12 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.21 -0.13 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.61 -0.14 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 3.82 -0.15 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.22 -0.19 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.04 -0.25 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.90 -0.32 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.95 -0.39 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.17 -0.46 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.54 -0.54 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.01 -0.43 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.37 -0.50 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.87 -0.62 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.74 -0.06 21 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.94 -0.07 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.16 -0.08 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.39 -0.10 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.64 -0.11 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.99 -0.07 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.27 -0.07 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.71 -0.07 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.13 -0.08 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.22 -0.22 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 5.60 -0.27 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.40 -0.33 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.21 -0.39 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.20 -0.43 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.34 -0.48 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.63 -0.53 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.07 -0.43 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.62 -0.25 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.87 -0.62 30 0 0 0
TOTAL PUT 242 5,240 +61
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$ 81.80
30DEC25 52.50 C 0.00 0.00 0.00 29.34 +1.35 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 26.86 +1.37 0 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 24.37 +0.69 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.88 +1.33 0 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 19.40 +1.34 40 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 16.90 +1.22 0 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 14.41 +1.21 31 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 12.02 +1.26 40 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 9.43 +1.11 24 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 7.21 +1.55 32 0 26 0
30DEC25 77.50 C 5.02 5.04 4.80 4.76 +0.94 24 118 323 -18
30DEC25 80.00 C 3.00 3.06 2.93 2.85 +0.68 24 141 594 +23
30DEC25 82.50 C 1.66 1.66 1.40 1.48 +0.41 24 109 1,433 -10
30DEC25 85.00 C 0.70 0.81 0.69 0.67 +0.22 24 206 1,333 +150
30DEC25 87.50 C 0.31 0.34 0.31 0.25 +0.09 24 61 970 +31
30DEC25 90.00 C 0.16 0.16 0.16 0.08 +0.03 24 101 3,418 +39
30DEC25 92.50 C 0.00 0.00 0.00 0.02 0.00 24 0 4,685 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5,754 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 316 0
30DEC25 100.00 C 0.01 0.01 0.01 0.01 0.00 34 8 8,033 -8
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 572 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 53 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.48 +0.80 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.05 +0.90 24 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.54 +1.42 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.22 +1.51 36 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 14.64 +1.44 26 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.37 +1.10 30 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 9.65 +0.66 17 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 7.58 +0.65 23 0 0 0
29JAN26 77.50 C 6.09 6.09 5.75 5.88 +0.80 26 150 432 -18
29JAN26 80.00 C 4.31 4.56 4.31 4.26 +0.63 26 40 531 0
29JAN26 82.50 C 3.13 3.13 3.01 3.03 +0.55 27 93 1,039 +60
29JAN26 85.00 C 2.16 2.16 2.10 2.01 +0.40 26 22 309 0
29JAN26 87.50 C 0.00 0.00 0.00 1.30 +0.30 27 0 458 0
29JAN26 90.00 C 0.90 1.00 0.90 0.79 +0.19 26 75 272 -50
29JAN26 92.50 C 0.60 0.60 0.60 0.46 +0.12 26 30 2,148 0
29JAN26 95.00 C 0.00 0.00 0.00 0.26 +0.07 26 0 206 0
29JAN26 97.50 C 0.00 0.00 0.00 0.14 +0.04 26 0 254 0
29JAN26 100.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 127 0
29JAN26 102.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.02 0.00 27 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 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 24.74 +1.06 36 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.33 +1.18 36 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 19.82 +1.47 31 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.43 +0.98 31 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.64 +1.25 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.73 +1.46 28 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.80 +1.73 30 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.51 +0.83 26 0 0 0
26FEB26 77.50 C 6.86 6.86 6.68 6.69 +0.76 26 120 1,400 0
26FEB26 80.00 C 5.30 5.30 5.23 5.17 +0.63 26 60 330 +23
26FEB26 82.50 C 4.09 4.09 3.98 3.93 +0.55 26 120 558 0
26FEB26 85.00 C 2.98 3.00 2.98 2.93 +0.49 27 49 299 0
26FEB26 87.50 C 0.00 0.00 0.00 2.09 +0.37 27 0 195 0
26FEB26 90.00 C 0.00 0.00 0.00 1.45 +0.27 27 0 235 0
26FEB26 92.50 C 0.00 0.00 0.00 0.98 +0.19 26 0 12 0
26FEB26 95.00 C 0.95 0.95 0.95 0.65 +0.13 26 19 1,887 +16
26FEB26 97.50 C 0.71 0.71 0.71 0.42 +0.09 26 19 49 +19
26FEB26 100.00 C 0.00 0.00 0.00 0.26 +0.05 26 0 42 0
26FEB26 102.50 C 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.80 +0.95 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.48 +1.31 39 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.87 +0.73 28 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.04 +1.89 43 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.94 +1.42 24 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.22 +1.77 36 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 15.57 +1.53 30 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.11 +1.25 26 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 11.75 +1.52 32 0 1 0
30MAR26 75.00 C 9.85 9.85 9.85 9.63 +0.76 29 1 2 +1
30MAR26 77.50 C 0.00 0.00 0.00 7.95 +0.78 29 0 160 0
30MAR26 80.00 C 0.00 0.00 0.00 6.50 +0.65 29 0 400 0
30MAR26 82.50 C 5.45 5.45 5.30 5.30 +0.58 29 105 405 -15
30MAR26 85.00 C 4.31 4.31 4.31 4.27 +0.55 29 30 1,478 +30
30MAR26 87.50 C 3.39 3.39 3.39 3.36 +0.47 29 30 1,280 -30
30MAR26 90.00 C 0.00 0.00 0.00 2.60 +0.38 29 0 3,125 0
30MAR26 92.50 C 0.00 0.00 0.00 1.99 +0.31 29 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 1.50 +0.24 29 0 237 0
30MAR26 97.50 C 0.00 0.00 0.00 1.12 +0.19 29 0 445 0
30MAR26 100.00 C 0.00 0.00 0.00 0.83 +0.15 29 0 293 0
30MAR26 102.50 C 0.00 0.00 0.00 0.60 +0.10 29 0 86 0
30MAR26 105.00 C 0.00 0.00 0.00 0.44 +0.08 29 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.31 +0.06 29 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.22 +0.04 29 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.16 +0.03 29 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 25.52 +1.20 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.50 +2.28 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.20 +1.46 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.90 +1.28 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.89 +1.28 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.80 +1.34 31 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 12.73 +1.02 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.38 +1.37 31 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 9.59 +0.94 29 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 8.15 +0.47 29 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 7.14 +0.72 30 0 194 0
29JUN26 85.00 C 0.00 0.00 0.00 6.08 +0.61 30 0 320 0
29JUN26 87.50 C 0.00 0.00 0.00 5.13 +0.51 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 4.32 +0.47 30 0 1,495 0
29JUN26 92.50 C 0.00 0.00 0.00 3.58 +0.37 30 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 2.98 +0.35 30 0 167 0
29JUN26 97.50 C 0.00 0.00 0.00 2.46 +0.28 30 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 2.01 +0.23 30 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.66 +0.21 30 0 165 0
29JUN26 105.00 C 0.00 0.00 0.00 1.29 +0.14 29 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 1.07 +0.15 29 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.85 +0.10 29 0 5 0
29JUN26 112.50 C 0.00 0.00 0.00 0.70 +0.10 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.55 +0.07 29 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.45 +0.07 29 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.35 +0.04 29 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.29 +0.05 29 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.22 +0.03 29 0 1 0
29JUN26 127.50 C 0.54 0.54 0.54 0.19 +0.03 29 30 175 0
29SEP26 57.50 C 0.00 0.00 0.00 25.57 +0.79 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.50 +1.85 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.20 +1.46 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.24 +0.81 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.38 +1.45 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.55 +1.24 29 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 13.85 +1.04 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.37 +0.50 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.04 +0.89 29 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 9.80 +0.83 29 0 130 0
29SEP26 82.50 C 0.00 0.00 0.00 8.71 +0.63 30 0 169 0
29SEP26 85.00 C 0.00 0.00 0.00 7.67 +0.70 30 0 69 0
29SEP26 87.50 C 0.00 0.00 0.00 6.79 +0.36 30 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 5.96 +0.28 30 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 5.29 +0.45 30 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.70 +0.41 31 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 4.18 +0.44 31 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 3.67 +0.43 31 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 3.20 +0.39 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.77 +0.37 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.40 +0.31 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.02 +0.30 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.72 +0.23 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.50 +0.22 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.28 +0.19 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.10 +0.16 31 0 14 0
30DEC26 57.50 C 0.00 0.00 0.00 25.89 +1.11 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.75 +1.11 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.72 +1.10 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.80 +1.08 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.09 +1.07 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.84 +0.85 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.02 +0.61 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.62 +0.95 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.34 +0.89 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.12 +0.62 29 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 10.04 +0.79 29 0 30 0
30DEC26 85.00 C 9.00 9.00 9.00 9.01 +0.68 29 16 106 +16
30DEC26 87.50 C 0.00 0.00 0.00 8.10 +0.56 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.31 +0.40 29 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 6.47 +0.49 29 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.79 +0.43 29 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.23 +0.38 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.74 +0.36 30 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.30 +0.63 30 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.84 +0.41 30 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.31 +0.30 30 0 3 0
TOTAL CALL 1,753 60,533 +259
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 244 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 301 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,733 0
30DEC25 70.00 P 0.05 0.05 0.05 0.01 0.00 28 5 1,222 -5
30DEC25 72.50 P 0.09 0.09 0.09 0.02 -0.04 24 65 620 -65
30DEC25 75.00 P 0.15 0.15 0.15 0.09 -0.14 24 10 2,992 0
30DEC25 77.50 P 0.37 0.37 0.33 0.34 -0.32 24 335 981 +285
30DEC25 80.00 P 1.15 1.15 0.85 0.94 -0.60 24 217 4,222 -116
30DEC25 82.50 P 2.18 2.18 1.90 2.07 -0.86 24 33 3,742 -30
30DEC25 85.00 P 3.65 3.93 3.65 3.79 -1.02 24 77 7,519 -62
30DEC25 87.50 P 0.00 0.00 0.00 5.87 -1.31 24 0 904 0
30DEC25 90.00 P 0.00 0.00 0.00 8.21 -1.68 23 0 1,013 0
30DEC25 92.50 P 0.00 0.00 0.00 10.70 -1.40 0 0 3,338 0
30DEC25 95.00 P 0.00 0.00 0.00 13.60 -1.00 52 0 1,735 0
30DEC25 97.50 P 0.00 0.00 0.00 15.87 -1.23 50 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 18.75 -0.93 69 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 21.19 -0.91 74 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.90 -0.87 86 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 25.89 -1.21 72 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.23 -1.37 64 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.03 -1.30 89 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.56 -1.04 95 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 35.72 -1.52 74 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 38.56 -1.04 104 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 40.73 -1.68 84 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 43.22 -2.05 85 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 45.74 -1.49 92 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 45 0
29JAN26 65.00 P 0.09 0.09 0.09 0.02 -0.02 27 5 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.06 -0.05 26 0 150 0
29JAN26 70.00 P 0.00 0.00 0.00 0.15 -0.10 26 0 719 0
29JAN26 72.50 P 0.36 0.36 0.35 0.36 -0.16 26 20 450 +5
29JAN26 75.00 P 0.00 0.00 0.00 0.69 -0.30 26 0 407 0
29JAN26 77.50 P 0.00 0.00 0.00 1.27 -0.45 26 0 475 0
29JAN26 80.00 P 2.28 2.28 2.14 2.12 -0.62 26 14 1,177 +8
29JAN26 82.50 P 0.00 0.00 0.00 3.34 -0.77 26 0 795 0
29JAN26 85.00 P 0.00 0.00 0.00 4.91 -0.91 27 0 456 0
29JAN26 87.50 P 0.00 0.00 0.00 6.60 -1.26 25 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 8.78 -1.15 27 0 102 0
29JAN26 92.50 P 0.00 0.00 0.00 11.24 -0.98 32 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 13.60 -1.46 34 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 15.87 -1.40 33 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 18.75 -0.93 45 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.19 -1.10 47 0 146 0
29JAN26 105.00 P 0.00 0.00 0.00 23.90 -0.89 55 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.89 -1.42 47 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.23 -1.79 44 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.03 -1.33 57 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.56 -1.37 61 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.09 -0.05 26 0 111 0
26FEB26 67.50 P 0.00 0.00 0.00 0.20 -0.10 26 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.40 -0.18 26 0 197 0
26FEB26 72.50 P 0.71 0.71 0.71 0.71 -0.24 26 30 92 0
26FEB26 75.00 P 1.17 1.17 1.17 1.19 -0.36 26 30 389 0
26FEB26 77.50 P 1.94 1.94 1.85 1.88 -0.50 26 60 843 0
26FEB26 80.00 P 2.77 2.77 2.77 2.81 -0.63 26 19 378 -19
26FEB26 82.50 P 0.00 0.00 0.00 4.07 -0.75 26 0 218 0
26FEB26 85.00 P 0.00 0.00 0.00 5.60 -0.86 26 0 158 0
26FEB26 87.50 P 0.00 0.00 0.00 7.04 -1.35 25 0 38 0
26FEB26 90.00 P 0.00 0.00 0.00 9.20 -0.98 27 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 11.24 -1.33 26 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.86 -1.20 31 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.13 -1.14 32 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.75 -0.93 37 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.19 -1.26 39 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.90 -1.19 45 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.89 -1.57 40 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.10 -0.04 29 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.19 -0.07 29 0 110 0
30MAR26 65.00 P 0.00 0.00 0.00 0.35 -0.12 29 0 414 0
30MAR26 67.50 P 0.00 0.00 0.00 0.59 -0.18 29 0 399 0
30MAR26 70.00 P 1.01 1.01 1.01 0.93 -0.22 29 30 155 +30
30MAR26 72.50 P 0.00 0.00 0.00 1.40 -0.32 28 0 79 0
30MAR26 75.00 P 0.00 0.00 0.00 2.05 -0.41 28 0 837 0
30MAR26 77.50 P 3.00 3.00 3.00 2.87 -0.53 28 5 796 +5
30MAR26 80.00 P 3.92 3.97 3.92 3.88 -0.64 28 33 6,913 -3
30MAR26 82.50 P 0.00 0.00 0.00 5.17 -0.72 28 0 1,234 0
30MAR26 85.00 P 6.72 6.72 6.72 6.64 -0.81 29 21 4,588 +21
30MAR26 87.50 P 0.00 0.00 0.00 8.02 -0.94 27 0 2,101 0
30MAR26 90.00 P 10.35 10.35 10.35 9.74 -1.70 27 2 1,071 +2
30MAR26 92.50 P 0.00 0.00 0.00 11.62 -1.59 26 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 13.86 -1.45 27 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 16.13 -1.22 28 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 18.75 -1.03 32 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 21.19 -1.31 34 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 23.90 -1.19 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.09 -1.37 38 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.28 -1.74 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.03 -1.39 42 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.63 -1.37 45 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.72 -1.88 38 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.56 -1.50 48 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.11 -1.30 51 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.32 -1.95 47 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.74 -1.49 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.34 -0.09 29 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.53 -0.14 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.83 -0.15 29 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.18 -0.19 29 0 2,640 0
29JUN26 67.50 P 0.00 0.00 0.00 1.62 -0.28 29 0 136 0
29JUN26 70.00 P 0.00 0.00 0.00 2.20 -0.36 29 0 52 0
29JUN26 72.50 P 0.00 0.00 0.00 2.93 -0.40 29 0 170 0
29JUN26 75.00 P 0.00 0.00 0.00 3.79 -0.49 29 0 2,145 0
29JUN26 77.50 P 0.00 0.00 0.00 4.79 -0.59 29 0 128 0
29JUN26 80.00 P 0.00 0.00 0.00 6.11 -0.50 29 0 256 0
29JUN26 82.50 P 0.00 0.00 0.00 7.28 -0.78 29 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 8.79 -0.76 29 0 488 0
29JUN26 87.50 P 0.00 0.00 0.00 10.51 -0.72 30 0 330 0
29JUN26 90.00 P 0.00 0.00 0.00 11.89 -1.52 28 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 13.51 -1.88 27 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 15.73 -1.15 29 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 18.14 -0.89 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.73 -1.95 28 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.26 -1.08 31 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.52 -0.57 31 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 26.73 -1.05 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.93 -1.42 31 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 31.03 -1.39 29 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.74 -1.26 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.99 -1.61 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.56 -1.50 35 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.11 -1.30 37 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.51 -1.76 38 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 45.74 -1.49 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.83 -0.10 31 0 37 0
29SEP26 60.00 P 0.00 0.00 0.00 1.22 -0.11 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.66 -0.17 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.20 -0.22 31 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 2.85 -0.26 31 0 170 0
29SEP26 70.00 P 0.00 0.00 0.00 3.62 -0.32 31 0 254 0
29SEP26 72.50 P 0.00 0.00 0.00 4.46 -0.44 31 0 522 0
29SEP26 75.00 P 0.00 0.00 0.00 5.45 -0.48 31 0 711 0
29SEP26 77.50 P 0.00 0.00 0.00 6.58 -0.58 31 0 450 0
29SEP26 80.00 P 0.00 0.00 0.00 7.82 -0.64 31 0 812 0
29SEP26 82.50 P 0.00 0.00 0.00 9.29 -0.44 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 10.73 -0.72 32 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 12.32 -0.59 32 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 14.01 -0.51 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.73 -0.78 32 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 17.67 -0.95 32 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.65 -0.96 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.66 -0.31 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.76 -1.02 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.74 -0.44 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.11 -0.23 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 29.62 -1.28 31 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.39 -1.00 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.52 -0.54 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.79 -0.99 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.10 -1.27 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.21 -0.11 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.62 -0.21 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.17 -0.21 30 0 101 0
30DEC26 65.00 P 0.00 0.00 0.00 2.81 -0.23 30 0 14 0
30DEC26 67.50 P 0.00 0.00 0.00 3.52 -0.30 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.35 -0.32 30 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 5.29 -0.40 30 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 6.32 -0.45 31 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.50 -0.50 31 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 8.74 -0.57 31 0 266 0
30DEC26 82.50 P 0.00 0.00 0.00 10.13 -0.62 31 0 130 0
30DEC26 85.00 P 0.00 0.00 0.00 11.59 -0.68 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.17 -0.74 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.83 -0.78 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.58 -0.86 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.42 -0.62 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.30 -0.97 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.30 -0.99 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.33 -1.04 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.44 -1.09 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.60 -0.70 33 0 0 0
TOTAL PUT 1,011 73,696 +56
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$ 7.12
30DEC25 4.30 C 0.00 0.00 0.00 2.82 +0.12 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.72 +0.12 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.62 +0.12 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.52 +0.12 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.42 +0.12 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.32 +0.12 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.22 +0.12 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.12 +0.12 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.87 +0.12 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.62 +0.12 0 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.37 +0.11 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.12 +0.12 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.87 +0.12 0 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.62 +0.12 0 0 364 0
30DEC25 6.75 C 0.00 0.00 0.00 0.37 +0.12 0 0 132 0
30DEC25 7.00 C 0.08 0.08 0.08 0.13 +0.07 12 38 805 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 13 0 1,089 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 430 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 497 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 42 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 53 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 69 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.43 +0.13 88 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.32 +0.12 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.22 +0.12 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.12 +0.12 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.89 +0.14 74 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.64 +0.14 65 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.37 +0.11 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.12 +0.12 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.87 +0.12 0 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.62 +0.12 0 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.37 +0.11 0 0 60 0
29JAN26 7.00 C 0.00 0.00 0.00 0.16 +0.05 15 0 210 0
29JAN26 7.25 C 0.00 0.00 0.00 0.06 +0.02 15 0 716 0
29JAN26 7.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.32 +0.12 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.22 +0.12 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.12 +0.12 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.89 +0.14 60 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.64 +0.14 52 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.12 +0.12 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.87 +0.11 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.62 +0.12 0 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.37 +0.08 0 0 105 0
26FEB26 7.00 C 0.00 0.00 0.00 0.22 +0.06 17 0 90 0
26FEB26 7.25 C 0.09 0.09 0.09 0.11 +0.02 16 10 40 +10
26FEB26 7.50 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
26FEB26 7.75 C 0.03 0.03 0.03 0.03 +0.01 17 12 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.43 +0.13 61 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.32 +0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.22 +0.12 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.12 +0.12 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.89 +0.14 50 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.64 +0.14 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.12 +0.12 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.87 +0.11 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.62 +0.11 0 0 26 0
30MAR26 6.75 C 0.00 0.00 0.00 0.40 +0.07 16 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.26 +0.05 16 0 116 0
30MAR26 7.25 C 0.00 0.00 0.00 0.16 +0.04 16 0 154 0
30MAR26 7.50 C 0.00 0.00 0.00 0.09 +0.02 16 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 +0.01 17 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 +0.02 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.43 +0.13 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.32 +0.12 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.22 +0.12 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.12 +0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.89 +0.14 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.64 +0.14 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.12 +0.10 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.68 +0.06 16 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.52 +0.05 16 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.39 +0.06 17 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.28 +0.04 17 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.20 +0.04 17 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 +0.03 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 +0.03 18 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.43 +0.11 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.32 +0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.22 +0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.12 +0.10 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.89 +0.12 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.64 +0.12 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.40 +0.12 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 +0.13 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 +0.08 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 +0.08 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.66 +0.07 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.53 +0.06 18 0 26 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 +0.05 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 +0.05 19 0 90 0
29SEP26 7.75 C 0.20 0.20 0.20 0.25 +0.03 19 4 4 +4
29SEP26 8.00 C 0.00 0.00 0.00 0.19 +0.03 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.22 +0.10 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.13 +0.11 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.90 +0.11 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.68 +0.11 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 +0.10 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 +0.09 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.09 +0.09 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 +0.08 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.77 +0.07 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 +0.06 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 +0.05 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 +0.05 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.34 +0.04 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 +0.03 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 +0.03 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
TOTAL CALL 64 6,076 +14
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 453 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 854 0
30DEC25 6.75 P 0.03 0.03 0.03 0.02 -0.04 14 1 588 -1
30DEC25 7.00 P 0.12 0.12 0.12 0.11 -0.08 14 1 1,134 +1
30DEC25 7.25 P 0.38 0.38 0.35 0.31 -0.10 16 63 761 -36
30DEC25 7.50 P 0.00 0.00 0.00 0.56 -0.10 25 0 304 0
30DEC25 7.75 P 0.00 0.00 0.00 0.81 -0.10 33 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.02 -0.14 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.31 -0.10 47 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.56 -0.10 53 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.81 -0.10 59 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.05 -0.11 55 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.31 -0.10 71 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.51 -0.15 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.76 -0.15 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 153 0
29JAN26 6.75 P 0.00 0.00 0.00 0.08 -0.03 17 0 225 0
29JAN26 7.00 P 0.17 0.17 0.17 0.17 -0.08 15 1 62 -1
29JAN26 7.25 P 0.00 0.00 0.00 0.35 -0.09 17 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.56 -0.10 17 0 30 0
29JAN26 7.75 P 0.00 0.00 0.00 0.81 -0.10 22 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.06 -0.10 27 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.31 -0.10 31 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.56 -0.10 35 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.81 -0.10 39 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.06 -0.10 43 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.31 -0.10 47 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.56 -0.10 50 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 23 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.11 -0.04 16 0 105 0
26FEB26 7.00 P 0.00 0.00 0.00 0.22 -0.06 16 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.38 -0.08 17 0 47 0
26FEB26 7.50 P 0.00 0.00 0.00 0.59 -0.09 19 0 25 0
26FEB26 7.75 P 0.00 0.00 0.00 0.82 -0.09 21 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.07 -0.09 25 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.32 -0.09 29 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.57 -0.09 32 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.82 -0.09 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.07 -0.09 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.31 -0.10 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.57 -0.09 45 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 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 97 0
30MAR26 6.00 P 0.04 0.04 0.04 0.01 -0.01 16 7 957 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 -0.02 16 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.07 -0.03 16 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.15 -0.03 17 0 108 0
30MAR26 7.00 P 0.00 0.00 0.00 0.26 -0.05 17 0 244 0
30MAR26 7.25 P 0.00 0.00 0.00 0.41 -0.07 17 0 119 0
30MAR26 7.50 P 0.00 0.00 0.00 0.60 -0.08 17 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.83 -0.08 19 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.07 -0.09 22 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.32 -0.10 25 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.57 -0.10 28 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.82 -0.10 31 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.07 -0.10 34 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.31 -0.11 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.57 -0.10 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.81 -0.11 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 19 0 384 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 196 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.02 18 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 -0.04 17 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 -0.04 18 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.50 -0.06 18 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.67 -0.07 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.87 -0.07 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.09 -0.08 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.32 -0.10 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.57 -0.10 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.82 -0.10 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.07 -0.10 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.33 -0.09 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.58 -0.09 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.82 -0.10 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 130 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.02 19 0 40 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.03 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.04 19 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 -0.05 19 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 -0.06 20 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 -0.07 20 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.76 -0.08 20 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.94 -0.09 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.14 -0.11 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.37 -0.11 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.60 -0.12 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.85 -0.12 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.11 -0.09 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.36 -0.06 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.61 -0.06 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.03 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 -0.04 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 -0.05 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 -0.06 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 -0.07 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 -0.07 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.95 -0.09 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.14 -0.11 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 -0.11 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.60 -0.12 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.85 -0.12 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.11 -0.09 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.36 -0.06 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.61 -0.06 29 0 0 0
TOTAL PUT 73 10,057 -37
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$ 13.30
30DEC25 7.50 C 0.00 0.00 0.00 5.81 +0.12 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.56 +0.12 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.31 +0.12 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.06 +0.12 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.81 +0.13 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.56 +0.12 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.31 +0.12 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.06 +0.12 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.81 +0.12 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.57 +0.14 59 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.32 +0.14 54 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.82 +0.14 45 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.32 +0.13 36 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.82 +0.12 27 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.32 +0.12 19 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.81 +0.11 0 0 202 0
30DEC25 13.00 C 0.00 0.00 0.00 0.38 +0.09 15 0 1,332 0
30DEC25 13.50 C 0.00 0.00 0.00 0.11 +0.03 15 0 614 0
30DEC25 14.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 165 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 21 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 40 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 61 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.57 +0.10 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.31 +0.09 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.07 +0.10 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.82 +0.10 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.58 +0.13 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.33 +0.11 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.82 +0.11 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.32 +0.09 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.83 +0.10 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.35 +0.10 9 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.90 +0.07 16 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.53 +0.07 16 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.26 +0.02 16 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 387 0
29JAN26 14.50 C 0.07 0.07 0.07 0.04 0.00 17 10 129 +10
29JAN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 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 4.08 +0.10 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.86 +0.11 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.35 +0.12 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.85 +0.09 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.36 +0.10 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.88 +0.08 15 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.42 +0.07 17 0 7 0
26FEB26 12.50 C 1.01 1.01 1.01 1.01 +0.09 18 6 190 +6
26FEB26 13.00 C 0.00 0.00 0.00 0.65 +0.06 18 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.39 +0.04 18 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.23 +0.04 19 0 100 0
26FEB26 14.50 C 0.00 0.00 0.00 0.12 +0.03 19 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.61 +0.07 46 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.34 +0.10 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.08 +0.14 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.83 +0.10 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.63 +0.16 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.33 +0.09 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.09 +0.10 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.86 +0.11 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.59 +0.10 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.35 +0.10 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.85 +0.09 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.89 +0.09 16 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.50 +0.15 22 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.04 +0.07 18 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.71 +0.07 19 0 105 0
30MAR26 13.50 C 0.00 0.00 0.00 0.46 +0.05 19 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.29 +0.04 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.17 +0.03 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.08 +0.11 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.83 +0.10 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.63 +0.16 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.33 +0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.09 +0.10 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.86 +0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.59 +0.10 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.35 +0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.85 +0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.92 +0.11 17 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.51 +0.09 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.21 +0.09 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.91 +0.06 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.66 +0.05 20 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.48 +0.04 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.34 +0.03 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.25 +0.03 21 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 +0.02 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.83 +0.10 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.63 +0.16 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.33 +0.09 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.09 +0.10 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.86 +0.11 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.59 +0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.35 +0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.86 +0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.44 +0.11 19 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.06 +0.09 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.72 +0.08 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.43 +0.08 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.17 +0.07 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.97 +0.05 22 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.76 +0.05 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.60 +0.04 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.47 +0.03 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.37 +0.03 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 +0.02 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.09 +0.10 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.86 +0.11 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.59 +0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.35 +0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.91 +0.09 16 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.53 0.00 19 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.24 +0.06 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.91 +0.05 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.56 -0.01 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.34 +0.02 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.11 +0.02 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.91 +0.04 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.72 0.00 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.58 0.00 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.46 -0.01 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
TOTAL CALL 16 5,158 +16
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 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 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2,074 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 17 0 255 0
30DEC25 13.00 P 0.00 0.00 0.00 0.06 -0.05 15 0 669 0
30DEC25 13.50 P 0.00 0.00 0.00 0.30 -0.10 16 0 500 0
30DEC25 14.00 P 0.00 0.00 0.00 0.73 -0.13 20 0 5 0
30DEC25 14.50 P 0.00 0.00 0.00 1.23 -0.10 30 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.74 -0.09 40 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.24 -0.09 48 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.74 -0.10 55 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.25 -0.10 65 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.75 -0.10 72 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.24 -0.11 75 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.74 -0.11 81 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.25 -0.10 90 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.07 -0.03 18 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.19 -0.06 17 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.43 -0.09 17 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.79 -0.12 18 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.25 -0.10 22 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.74 -0.11 26 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.24 -0.10 32 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.74 -0.11 36 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.25 -0.10 42 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.75 -0.10 47 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.25 -0.10 51 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.74 -0.11 53 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.25 -0.10 59 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.14 -0.03 19 0 30 0
26FEB26 13.00 P 0.00 0.00 0.00 0.30 -0.04 19 0 200 0
26FEB26 13.50 P 0.00 0.00 0.00 0.54 -0.06 19 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.87 -0.10 19 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.29 -0.11 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.76 -0.10 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.24 -0.10 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.74 -0.11 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.25 -0.10 35 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.75 -0.10 39 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.25 -0.10 42 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.74 -0.11 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.25 -0.10 49 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 21 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 -0.02 20 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.17 -0.03 20 0 84 0
30MAR26 12.50 P 0.32 0.32 0.32 0.32 -0.04 20 30 30 +30
30MAR26 13.00 P 0.00 0.00 0.00 0.54 -0.06 20 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.83 -0.07 21 0 50 0
30MAR26 14.00 P 0.00 0.00 0.00 1.19 -0.09 21 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.60 -0.10 22 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.04 -0.10 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.52 -0.07 26 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.97 -0.10 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.43 -0.13 24 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.98 -0.07 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.44 -0.10 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.93 -0.10 33 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.40 -0.12 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 -0.03 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.32 -0.04 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.48 -0.04 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.71 -0.07 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.98 -0.08 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.35 -0.09 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.72 -0.11 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.14 -0.11 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.58 -0.12 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.05 -0.13 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.54 -0.12 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.03 -0.07 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.53 -0.13 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.04 -0.09 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.54 -0.08 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.02 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 -0.04 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.52 -0.05 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.72 -0.05 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.96 -0.06 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.23 -0.08 23 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.55 -0.09 23 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.91 -0.09 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.30 -0.10 24 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.71 -0.11 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.15 -0.12 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.61 -0.12 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.08 -0.13 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.57 -0.12 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.06 -0.13 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.56 -0.13 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.04 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 -0.05 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 -0.06 21 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.41 -0.07 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.57 -0.08 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.77 -0.10 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.98 -0.14 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.28 -0.12 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.60 -0.12 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.95 -0.13 22 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.33 -0.13 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.73 -0.14 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.17 -0.14 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.62 -0.14 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.09 -0.14 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.57 -0.14 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.06 -0.14 29 0 0 0
TOTAL PUT 30 8,087 +30
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$ 126.00
12DEC25 92.50 C 0.00 0.00 0.00 33.50 +2.19 0 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 31.00 +2.19 0 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 28.50 +2.19 0 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 26.00 +2.19 0 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 23.50 +2.19 0 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 21.00 +1.63 0 0 0 -2
12DEC25 107.50 C 0.00 0.00 0.00 18.50 +2.19 0 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 16.00 +2.19 0 0 0 -2
12DEC25 112.50 C 0.00 0.00 0.00 13.50 +2.19 0 0 0 -20
12DEC25 115.00 C 9.80 9.80 9.80 11.00 +2.19 0 25 0 -143
12DEC25 117.50 C 8.51 8.51 7.50 8.50 +2.15 0 20 0 -1,062
12DEC25 120.00 C 5.60 6.30 4.11 6.00 +2.05 0 118 0 -645
12DEC25 122.50 C 2.20 3.70 2.03 3.50 +1.46 0 111 0 -425
12DEC25 125.00 C 1.10 1.30 0.20 1.00 +0.18 0 1,255 13 -1,384
12DEC25 127.50 C 0.22 0.22 0.10 0.00 -0.25 0 80 793 +80
12DEC25 130.00 C 0.07 0.07 0.07 0.00 -0.06 0 4 967 -4
12DEC25 132.50 C 0.05 0.05 0.05 0.00 -0.01 0 16 496 0
12DEC25 135.00 C 0.01 0.01 0.01 0.00 -0.01 0 30 730 0
12DEC25 137.50 C 0.01 0.01 0.01 0.00 -0.01 0 50 364 -50
12DEC25 140.00 C 0.01 0.01 0.01 0.00 -0.01 0 50 528 0
12DEC25 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
12DEC25 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
12DEC25 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 26.06 +2.19 0 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 23.56 +2.18 0 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 21.06 +1.61 0 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 18.57 +1.66 40 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 16.08 +1.68 39 0 2 0
19DEC25 112.50 C 0.00 0.00 0.00 13.61 +1.99 39 0 0 0
19DEC25 115.00 C 0.00 0.00 0.00 11.20 +1.54 39 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 8.89 +1.78 39 0 0 0
19DEC25 120.00 C 6.28 6.28 6.28 6.55 +1.18 34 2 8 -1
19DEC25 122.50 C 5.00 5.00 4.20 4.73 +0.87 37 40 127 -3
19DEC25 125.00 C 3.07 3.63 2.63 3.22 +0.52 38 534 460 +338
19DEC25 127.50 C 1.99 2.50 1.75 2.06 +0.27 38 306 558 +59
19DEC25 130.00 C 1.37 1.61 1.09 1.23 +0.08 39 293 748 +153
19DEC25 132.50 C 1.00 1.00 0.66 0.71 +0.02 39 197 319 +104
19DEC25 135.00 C 0.56 0.58 0.40 0.38 -0.01 40 846 896 +774
19DEC25 137.50 C 0.39 0.40 0.26 0.18 -0.03 39 179 1,011 +75
19DEC25 140.00 C 0.19 0.21 0.19 0.08 -0.03 39 55 675 -15
19DEC25 142.50 C 0.15 0.16 0.11 0.04 -0.02 40 150 1,196 0
19DEC25 145.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 338 0
19DEC25 147.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 84.07 +1.51 154 0 1,762 0
30DEC25 43.00 C 0.00 0.00 0.00 83.07 +2.20 146 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 82.07 +2.20 135 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 81.07 +1.58 0 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 80.07 +2.19 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 79.07 +2.19 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 78.07 +2.19 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 77.08 +2.20 131 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 76.08 +2.20 122 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 73.58 +1.78 0 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 71.09 +2.20 117 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 68.59 +1.37 90 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 66.09 +1.19 0 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 63.60 +2.20 95 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 61.10 +2.19 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 58.61 +2.20 90 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 56.11 +1.72 74 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 53.61 +2.19 0 0 181 0
30DEC25 75.00 C 0.00 0.00 0.00 51.12 +1.06 73 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 48.62 +1.40 0 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 46.12 +2.19 0 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 43.63 +2.28 56 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 41.13 +1.13 0 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 38.64 +1.39 53 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 36.14 +2.30 0 0 9,250 0
30DEC25 92.50 C 0.00 0.00 0.00 33.64 +2.33 0 0 1,802 0
30DEC25 95.00 C 0.00 0.00 0.00 31.42 +2.46 72 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 28.65 +2.23 0 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 26.16 +2.07 35 0 10,255 0
30DEC25 102.50 C 0.00 0.00 0.00 23.67 +1.50 34 0 2,247 0
30DEC25 105.00 C 0.00 0.00 0.00 21.15 +1.49 0 0 9,396 0
30DEC25 107.50 C 0.00 0.00 0.00 18.74 +1.53 35 0 1,977 0
30DEC25 110.00 C 0.00 0.00 0.00 16.32 +1.92 35 0 3,401 0
30DEC25 112.50 C 0.00 0.00 0.00 13.97 +1.41 35 0 2,605 0
30DEC25 115.00 C 11.70 12.00 10.69 12.08 +1.99 41 84 17,807 -14
30DEC25 117.50 C 0.00 0.00 0.00 9.34 +1.17 31 0 2,253 0
30DEC25 120.00 C 7.03 7.90 6.90 7.47 +0.99 32 87 3,128 -32
30DEC25 122.50 C 5.33 5.33 5.29 5.83 +0.76 33 9 3,975 +4
30DEC25 125.00 C 4.62 4.92 3.98 4.41 +0.53 34 1,083 6,180 +577
30DEC25 127.50 C 3.40 3.60 2.86 3.25 +0.31 34 390 2,354 +13
30DEC25 130.00 C 2.51 2.77 2.21 2.38 +0.22 35 39 6,021 -1
30DEC25 132.50 C 2.01 2.06 1.59 1.70 +0.17 35 177 2,567 +17
30DEC25 135.00 C 1.48 1.55 1.17 1.14 +0.09 35 269 5,927 +198
30DEC25 137.50 C 1.00 1.05 0.84 0.74 +0.03 35 206 1,526 +161
30DEC25 140.00 C 0.73 0.88 0.60 0.46 -0.01 35 475 3,338 +74
30DEC25 142.50 C 0.64 0.64 0.52 0.28 -0.02 35 45 4,809 0
30DEC25 145.00 C 0.42 0.42 0.35 0.17 -0.02 35 29 1,490 -25
30DEC25 147.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 431 0
30DEC25 150.00 C 0.21 0.21 0.21 0.06 -0.01 36 162 1,687 -162
30DEC25 152.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 738 0
30DEC25 155.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 957 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 231 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,342 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 362 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 42 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 55 0 4,195 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 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 62 0 419 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 66 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 403 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 72 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 76 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 79 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,040 0
29JAN26 85.00 C 0.00 0.00 0.00 41.37 +1.37 40 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 38.89 +1.64 39 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 36.42 +1.12 39 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 34.85 +2.05 63 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 32.43 +3.01 59 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 29.60 +2.74 50 0 0 0
29JAN26 100.00 C 25.74 25.74 25.74 27.18 +3.01 47 5 7 -1
29JAN26 102.50 C 0.00 0.00 0.00 24.44 +1.21 39 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 22.86 +1.86 47 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 20.33 +1.46 43 0 21 0
29JAN26 110.00 C 0.00 0.00 0.00 18.47 +1.63 44 0 1,475 0
29JAN26 112.50 C 0.00 0.00 0.00 16.44 +2.22 43 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 14.52 +2.09 42 0 5,541 0
29JAN26 117.50 C 11.61 11.61 11.61 11.99 +0.94 37 10 977 -10
29JAN26 120.00 C 0.00 0.00 0.00 10.43 +0.85 37 0 1,368 0
29JAN26 122.50 C 9.50 9.50 8.47 9.01 +0.83 38 500 1,076 -42
29JAN26 125.00 C 7.96 8.20 7.28 7.73 +0.58 38 225 4,709 +183
29JAN26 127.50 C 6.94 6.94 6.94 6.57 +0.40 38 13 1,652 +13
29JAN26 130.00 C 5.55 6.13 5.37 5.67 +0.37 39 89 2,622 -53
29JAN26 132.50 C 4.67 4.87 4.67 4.88 +0.43 40 4 736 +2
29JAN26 135.00 C 4.32 4.50 4.00 4.11 +0.40 40 28 1,435 -13
29JAN26 137.50 C 0.00 0.00 0.00 3.39 +0.32 40 0 805 0
29JAN26 140.00 C 3.11 3.29 2.91 2.78 +0.25 40 88 3,688 +15
29JAN26 142.50 C 2.65 2.65 2.65 2.27 +0.20 40 15 233 -9
29JAN26 145.00 C 2.12 2.12 2.12 1.83 +0.15 40 8 934 0
29JAN26 147.50 C 2.01 2.01 2.01 1.47 +0.11 40 6 351 0
29JAN26 150.00 C 1.84 1.84 1.68 1.18 +0.09 40 96 1,095 +44
29JAN26 152.50 C 0.00 0.00 0.00 0.93 +0.05 39 0 698 0
29JAN26 155.00 C 0.00 0.00 0.00 0.74 +0.04 39 0 867 0
29JAN26 157.50 C 0.00 0.00 0.00 0.58 +0.03 39 0 468 0
29JAN26 160.00 C 1.12 1.12 1.12 0.45 +0.02 39 12 946 0
29JAN26 162.50 C 0.95 0.95 0.95 0.35 +0.01 39 14 2,944 +14
26FEB26 85.00 C 0.00 0.00 0.00 41.37 +1.37 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 39.12 +1.79 33 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 37.47 +2.17 52 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 34.85 +2.05 47 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 32.43 +2.14 45 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 29.60 +1.62 36 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 28.21 +1.51 46 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 25.76 +2.16 43 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 23.91 +2.28 44 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 21.70 +1.11 42 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 19.08 +1.16 38 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 17.73 +1.73 40 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 15.69 +0.34 39 0 1,508 0
26FEB26 117.50 C 13.95 13.95 13.85 15.00 +1.72 43 15 162 +5
26FEB26 120.00 C 0.00 0.00 0.00 12.71 +0.83 39 0 3,252 0
26FEB26 122.50 C 0.00 0.00 0.00 11.37 +0.72 40 0 258 0
26FEB26 125.00 C 0.00 0.00 0.00 10.13 +0.56 40 0 380 0
26FEB26 127.50 C 0.00 0.00 0.00 9.08 +0.50 40 0 513 0
26FEB26 130.00 C 7.94 7.94 7.94 8.10 +0.37 41 15 715 0
26FEB26 132.50 C 0.00 0.00 0.00 7.28 +0.47 42 0 620 0
26FEB26 135.00 C 0.00 0.00 0.00 6.50 +0.52 42 0 479 0
26FEB26 137.50 C 0.00 0.00 0.00 5.72 +0.48 42 0 741 0
26FEB26 140.00 C 0.00 0.00 0.00 4.99 +0.42 42 0 266 0
26FEB26 142.50 C 5.09 5.09 5.09 4.34 +0.36 42 15 419 0
26FEB26 145.00 C 0.00 0.00 0.00 3.76 +0.31 42 0 146 0
26FEB26 147.50 C 0.00 0.00 0.00 3.25 +0.26 42 0 379 0
26FEB26 150.00 C 3.70 3.70 3.35 2.80 +0.22 42 6 649 +4
30MAR26 42.00 C 0.00 0.00 0.00 84.39 +1.83 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 83.40 +2.19 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 82.41 +2.37 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 81.42 +1.93 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 80.43 +2.20 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 79.44 +2.20 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 78.45 +2.36 52 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 77.46 +2.20 52 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 76.47 +2.20 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 73.99 +2.19 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 71.51 +2.19 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 69.04 +1.82 44 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 66.56 +1.66 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 64.09 +2.19 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 61.10 +1.67 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 58.61 +1.64 0 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 56.17 +1.66 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 54.22 +2.16 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 51.35 +1.05 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 48.93 +1.60 0 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 46.61 +0.77 0 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 45.40 +3.81 56 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 41.81 +1.56 27 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 40.58 +2.56 51 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 38.31 +1.68 50 0 752 0
30MAR26 92.50 C 0.00 0.00 0.00 36.00 +2.57 49 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 33.63 +2.42 46 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 31.44 +2.32 46 0 784 0
30MAR26 100.00 C 28.27 28.27 28.27 28.23 +1.21 37 15 1,042 +15
30MAR26 102.50 C 0.00 0.00 0.00 26.58 +1.56 40 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 24.88 +1.79 41 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 23.39 +2.07 43 0 309 0
30MAR26 110.00 C 0.00 0.00 0.00 21.71 +1.24 44 0 710 0
30MAR26 112.50 C 0.00 0.00 0.00 18.97 +0.96 39 0 1,052 0
30MAR26 115.00 C 0.00 0.00 0.00 17.49 +1.24 39 0 5,079 0
30MAR26 117.50 C 0.00 0.00 0.00 15.95 +0.47 39 0 11,500 0
30MAR26 120.00 C 15.30 15.30 13.97 14.85 +0.91 41 529 3,931 +290
30MAR26 122.50 C 13.03 13.39 13.03 13.40 +0.66 40 238 2,292 +227
30MAR26 125.00 C 11.99 12.23 11.67 12.23 +0.56 41 782 31,050 +10
30MAR26 127.50 C 11.35 11.35 10.61 10.95 +0.30 40 624 1,907 +426
30MAR26 130.00 C 10.08 10.22 9.69 10.21 +0.42 41 727 4,621 +658
30MAR26 132.50 C 0.00 0.00 0.00 9.32 +0.48 42 0 1,397 0
30MAR26 135.00 C 0.00 0.00 0.00 8.54 +0.58 42 0 1,007 0
30MAR26 137.50 C 0.00 0.00 0.00 7.69 +0.53 42 0 2,498 0
30MAR26 140.00 C 7.09 7.09 7.09 6.90 +0.47 42 3 2,233 +3
30MAR26 142.50 C 0.00 0.00 0.00 6.18 +0.42 42 0 511 0
30MAR26 145.00 C 0.00 0.00 0.00 5.52 +0.36 42 0 3,635 0
30MAR26 147.50 C 0.00 0.00 0.00 4.93 +0.33 42 0 1,214 0
30MAR26 150.00 C 0.00 0.00 0.00 4.39 +0.28 42 0 3,672 0
30MAR26 152.50 C 0.00 0.00 0.00 3.90 +0.24 42 0 887 0
30MAR26 155.00 C 0.00 0.00 0.00 3.46 +0.21 42 0 2,000 0
30MAR26 157.50 C 0.00 0.00 0.00 3.07 +0.19 42 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 2.71 +0.15 42 0 27,334 0
30MAR26 162.50 C 0.00 0.00 0.00 2.40 +0.14 42 0 111 0
30MAR26 165.00 C 0.00 0.00 0.00 2.11 +0.11 42 0 129 0
30MAR26 167.50 C 0.00 0.00 0.00 1.86 +0.09 42 0 85 0
30MAR26 170.00 C 0.00 0.00 0.00 1.64 +0.08 42 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 1.44 +0.07 42 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 1.26 +0.05 42 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 1.11 +0.05 42 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 0.94 +0.01 41 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 0.82 +0.02 41 0 95 0
30MAR26 185.00 C 1.92 1.92 1.92 0.72 0.00 41 65 272 +22
30MAR26 187.50 C 0.00 0.00 0.00 0.63 +0.02 41 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.55 +0.01 41 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.48 +0.01 41 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.36 0.00 41 0 0 0
30MAR26 200.00 C 1.40 1.40 1.40 0.31 0.00 41 15 1,203 +15
30MAR26 205.00 C 0.00 0.00 0.00 0.24 0.00 41 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.18 0.00 41 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.10 0.00 41 0 72 0
29JUN26 42.00 C 0.00 0.00 0.00 84.72 +2.16 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 83.74 +2.20 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 82.76 +2.51 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 81.77 +2.19 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 80.79 +2.19 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 79.81 +2.19 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 78.83 +2.19 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 77.85 +2.40 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 76.87 +2.19 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 73.99 +1.76 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 71.97 +2.23 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 69.53 +2.18 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 66.56 +1.63 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 64.09 +1.57 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 61.69 +1.57 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 59.32 +1.31 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 57.16 +1.52 0 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 54.71 +1.48 0 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 52.46 +1.60 35 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 50.06 +1.40 34 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 47.74 +0.82 35 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 45.48 +0.54 36 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 43.39 +2.17 38 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 40.58 +0.79 32 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 39.00 +0.52 38 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 37.00 +1.87 38 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 34.91 +1.40 38 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 33.02 +0.22 38 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 31.62 +2.13 41 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 29.33 +0.97 39 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 27.71 +1.32 39 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 26.08 +1.06 39 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 25.22 +1.57 42 0 3,688 0
29JUN26 112.50 C 0.00 0.00 0.00 23.75 +1.09 42 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 21.69 +0.80 40 0 6,301 0
29JUN26 117.50 C 0.00 0.00 0.00 20.35 +0.75 40 0 322 0
29JUN26 120.00 C 0.00 0.00 0.00 19.08 +0.87 41 0 430 0
29JUN26 122.50 C 0.00 0.00 0.00 17.87 +0.77 41 0 484 0
29JUN26 125.00 C 16.52 16.52 16.50 16.72 +0.66 41 55 1,000 +25
29JUN26 127.50 C 15.53 15.53 15.26 15.65 +0.56 41 110 509 +89
29JUN26 130.00 C 15.00 15.08 15.00 14.71 +0.57 41 51 10,363 +1
29JUN26 132.50 C 0.00 0.00 0.00 13.83 +0.55 42 0 1,020 0
29JUN26 135.00 C 13.30 13.30 13.30 13.00 +0.45 42 1 649 +1
29JUN26 137.50 C 0.00 0.00 0.00 12.24 +0.42 42 0 605 0
29JUN26 140.00 C 11.80 11.88 11.80 11.52 +0.52 43 51 2,057 -49
29JUN26 142.50 C 0.00 0.00 0.00 10.90 +0.67 43 0 269 0
29JUN26 145.00 C 10.55 10.55 10.55 10.14 +0.62 43 1 248 +1
29JUN26 147.50 C 10.00 10.00 10.00 9.43 +0.59 43 1 476 +1
29JUN26 150.00 C 0.00 0.00 0.00 8.76 +0.55 43 0 886 0
29JUN26 152.50 C 0.00 0.00 0.00 8.13 +0.51 43 0 164 0
29JUN26 155.00 C 0.00 0.00 0.00 7.54 +0.47 43 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 6.99 +0.43 43 0 270 0
29JUN26 160.00 C 0.00 0.00 0.00 6.48 +0.40 43 0 471 0
29JUN26 162.50 C 0.00 0.00 0.00 6.01 +0.38 43 0 258 0
29JUN26 165.00 C 0.00 0.00 0.00 5.56 +0.34 43 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 5.15 +0.32 43 0 206 0
29JUN26 170.00 C 0.00 0.00 0.00 4.76 +0.29 43 0 1,754 0
29JUN26 172.50 C 0.00 0.00 0.00 4.41 +0.28 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 4.07 +0.25 43 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 3.76 +0.22 43 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 3.48 +0.21 43 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 3.21 +0.19 43 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 2.97 +0.18 43 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 2.74 +0.24 43 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 2.45 +0.14 42 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 2.26 +0.13 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 2.09 +0.12 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.93 +0.11 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 1.78 +0.10 42 0 80 0
29JUN26 205.00 C 0.00 0.00 0.00 1.51 +0.08 42 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 1.28 +0.07 42 0 31 0
29JUN26 215.00 C 0.00 0.00 0.00 1.09 +0.06 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.92 +0.04 42 0 164 0
29SEP26 65.00 C 0.00 0.00 0.00 63.11 +2.09 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 60.81 +2.05 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.55 +2.07 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.32 +2.00 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.13 +2.10 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.98 +1.94 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.87 +1.90 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.97 +2.26 43 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 44.82 +1.14 37 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 43.82 +1.76 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.53 +1.74 41 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 39.16 +0.79 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 37.48 +1.28 39 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 35.45 +0.22 39 0 0 0
29SEP26 100.00 C 33.75 33.75 33.35 33.75 +0.01 39 17 29 +16
29SEP26 102.50 C 0.00 0.00 0.00 32.16 +0.47 39 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.62 +0.05 40 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 29.14 -0.02 40 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 27.72 +1.27 40 0 161 0
29SEP26 112.50 C 0.00 0.00 0.00 26.35 -0.02 40 0 132 0
29SEP26 115.00 C 0.00 0.00 0.00 25.23 +1.36 41 0 984 0
29SEP26 117.50 C 0.00 0.00 0.00 23.77 +0.57 41 0 570 0
29SEP26 120.00 C 0.00 0.00 0.00 22.73 +0.81 41 0 488 0
29SEP26 122.50 C 0.00 0.00 0.00 21.40 +0.80 41 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 20.29 +0.69 41 0 239 0
29SEP26 127.50 C 0.00 0.00 0.00 19.28 +0.62 41 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 18.36 +0.58 41 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 17.49 +0.43 42 0 213 0
29SEP26 135.00 C 17.32 17.32 17.32 16.67 +0.53 42 50 169 0
29SEP26 137.50 C 0.00 0.00 0.00 15.89 +0.50 42 0 304 0
29SEP26 140.00 C 15.80 15.80 15.80 15.16 +0.47 43 50 169 -6
29SEP26 142.50 C 0.00 0.00 0.00 14.46 +0.50 43 0 71 0
29SEP26 145.00 C 0.00 0.00 0.00 13.80 +0.60 43 0 124 0
29SEP26 147.50 C 0.00 0.00 0.00 13.12 +0.64 43 0 119 0
29SEP26 150.00 C 0.00 0.00 0.00 12.39 +0.60 43 0 116 0
29SEP26 152.50 C 11.89 11.89 11.89 11.71 +0.57 43 25 154 0
29SEP26 155.00 C 0.00 0.00 0.00 11.06 +0.54 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 10.44 +0.51 43 0 141 0
29SEP26 160.00 C 0.00 0.00 0.00 9.85 +0.47 43 0 26 0
29SEP26 162.50 C 0.00 0.00 0.00 9.30 +0.45 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 8.78 +0.42 43 0 42 0
29SEP26 167.50 C 0.00 0.00 0.00 8.28 +0.40 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 7.81 +0.37 43 0 52 0
29SEP26 172.50 C 0.00 0.00 0.00 7.37 +0.35 43 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 6.95 +0.33 43 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 6.55 +0.49 43 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 6.18 +0.29 43 0 72 0
29SEP26 182.50 C 0.00 0.00 0.00 5.82 +0.43 43 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 5.49 +0.25 43 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 5.17 +0.38 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.87 +0.21 43 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 4.59 +0.20 43 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 4.20 +0.06 42 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 3.96 +0.17 42 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 3.73 +0.16 42 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 3.31 +0.14 42 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 2.94 +0.12 42 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 2.61 +0.10 42 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 2.32 +0.09 42 0 115 0
30DEC26 90.00 C 0.00 0.00 0.00 43.99 +1.72 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 42.24 +1.68 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 40.54 +1.63 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 38.90 +1.60 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 37.30 +1.55 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 35.75 +1.50 42 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 34.26 +1.46 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 32.82 +1.42 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 31.42 +1.37 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 30.08 +1.33 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 28.78 +1.28 42 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 27.54 +1.24 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 25.55 +0.87 41 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 24.43 +0.88 41 0 150 0
30DEC26 125.00 C 0.00 0.00 0.00 23.37 +0.79 41 0 150 0
30DEC26 127.50 C 22.24 22.24 22.07 22.41 +0.76 41 67 197 +65
30DEC26 130.00 C 0.00 0.00 0.00 21.49 +0.69 41 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 20.62 +0.69 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.09 +0.95 42 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 19.03 +0.49 42 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 18.53 +0.77 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 17.81 +0.84 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 17.10 +0.78 43 23 46 +23
30DEC26 147.50 C 16.50 16.50 16.50 16.23 +0.66 43 23 23 +23
TOTAL CALL 12,103 379,783 +645
12DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
12DEC25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
12DEC25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
12DEC25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
12DEC25 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 274 0
12DEC25 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
12DEC25 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
12DEC25 117.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 489 0
12DEC25 120.00 P 0.08 0.08 0.08 0.00 -0.22 0 2 535 -2
12DEC25 122.50 P 0.15 0.19 0.01 0.00 -0.76 0 191 1,178 -34
12DEC25 125.00 P 0.96 0.96 0.18 0.00 -2.10 0 1,407 844 +685
12DEC25 127.50 P 2.00 2.50 1.98 1.50 -2.56 0 94 0 -108
12DEC25 130.00 P 4.54 4.54 4.54 4.00 -2.30 0 3 0 -3
12DEC25 132.50 P 0.00 0.00 0.00 6.50 -2.46 0 0 0 -24
12DEC25 135.00 P 0.00 0.00 0.00 9.00 -2.20 0 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 11.50 -2.20 0 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 14.00 -2.20 0 0 0 0
12DEC25 142.50 P 0.00 0.00 0.00 16.50 -2.20 0 0 0 0
12DEC25 145.00 P 0.00 0.00 0.00 19.00 -2.20 0 0 0 0
12DEC25 147.50 P 0.00 0.00 0.00 21.50 -2.20 0 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
19DEC25 107.50 P 0.00 0.00 0.00 0.01 -0.04 44 0 146 0
19DEC25 110.00 P 0.00 0.00 0.00 0.02 -0.09 41 0 47 0
19DEC25 112.50 P 0.13 0.13 0.13 0.05 -0.20 40 7 161 +7
19DEC25 115.00 P 0.24 0.24 0.23 0.13 -0.39 39 35 180 +35
19DEC25 117.50 P 0.51 0.51 0.43 0.32 -0.60 39 16 459 +4
19DEC25 120.00 P 1.09 1.09 0.72 0.70 -0.88 40 274 465 +238
19DEC25 122.50 P 2.00 2.01 1.36 1.34 -1.23 40 259 257 +134
19DEC25 125.00 P 2.93 3.15 2.30 2.32 -1.58 40 165 151 +32
19DEC25 127.50 P 4.20 4.20 4.20 3.65 -1.90 41 20 354 +20
19DEC25 130.00 P 0.00 0.00 0.00 5.35 -2.12 42 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 7.36 -2.15 44 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 9.37 -2.05 41 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 11.97 -2.29 52 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 14.46 -2.08 59 0 0 0
19DEC25 142.50 P 0.00 0.00 0.00 17.00 -2.09 67 0 0 0
19DEC25 145.00 P 0.00 0.00 0.00 19.57 -1.99 76 0 0 0
19DEC25 147.50 P 0.00 0.00 0.00 21.50 -2.52 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 166 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 143 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 140 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 133 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 120 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 114 0 707 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 108 0 648 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,402 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 96 0 2,434 0
30DEC25 70.00 P 0.05 0.05 0.05 0.01 0.00 91 2 17,153 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 81 0 12,929 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10,220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2,282 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15,084 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7,854 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11,412 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2,605 0
30DEC25 95.00 P 0.09 0.09 0.09 0.01 0.00 46 33 4,496 -31
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4,884 0
30DEC25 100.00 P 0.17 0.17 0.17 0.01 -0.02 38 50 15,853 +50
30DEC25 102.50 P 0.17 0.17 0.17 0.02 -0.04 37 6 2,390 -6
30DEC25 105.00 P 0.22 0.26 0.21 0.03 -0.09 35 85 6,997 -19
30DEC25 107.50 P 0.26 0.26 0.26 0.07 -0.16 35 140 4,391 0
30DEC25 110.00 P 0.42 0.42 0.35 0.15 -0.28 35 79 4,261 +18
30DEC25 112.50 P 0.58 0.59 0.45 0.30 -0.44 35 228 5,331 +118
30DEC25 115.00 P 0.83 0.92 0.63 0.56 -0.63 35 403 12,454 -335
30DEC25 117.50 P 1.20 1.30 1.03 0.98 -0.79 35 1,256 7,244 +779
30DEC25 120.00 P 1.92 2.08 1.60 1.56 -0.97 35 1,243 3,657 +538
30DEC25 122.50 P 2.94 3.09 2.41 2.39 -1.18 35 394 1,675 +9
30DEC25 125.00 P 3.42 4.02 3.40 3.48 -1.46 36 809 1,005 +478
30DEC25 127.50 P 5.64 5.64 4.71 4.81 -1.67 36 166 971 +81
30DEC25 130.00 P 0.00 0.00 0.00 6.38 -1.98 37 0 676 0
30DEC25 132.50 P 0.00 0.00 0.00 8.22 -1.78 38 0 527 0
30DEC25 135.00 P 0.00 0.00 0.00 10.24 -2.17 39 0 3,195 0
30DEC25 137.50 P 0.00 0.00 0.00 12.43 -1.83 40 0 1,534 0
30DEC25 140.00 P 0.00 0.00 0.00 14.74 -2.21 43 0 1,074 0
30DEC25 142.50 P 0.00 0.00 0.00 17.15 -2.16 46 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 19.63 -1.93 50 0 259 0
30DEC25 147.50 P 0.00 0.00 0.00 22.16 -1.95 55 0 188 0
30DEC25 150.00 P 0.00 0.00 0.00 24.72 -1.48 60 0 30 0
30DEC25 152.50 P 0.00 0.00 0.00 27.24 -1.74 65 0 31 0
30DEC25 155.00 P 0.00 0.00 0.00 29.74 -1.46 69 0 90 0
30DEC25 157.50 P 0.00 0.00 0.00 32.24 -2.47 73 0 90 0
30DEC25 160.00 P 0.00 0.00 0.00 34.74 -1.46 77 0 19 0
30DEC25 162.50 P 0.00 0.00 0.00 37.24 -1.63 80 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 39.74 -1.46 84 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 42.24 -1.46 87 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 44.73 -1.47 90 0 2 0
30DEC25 172.50 P 0.00 0.00 0.00 47.24 -1.46 94 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 49.74 -1.46 97 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 52.24 -1.46 100 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 54.74 -1.46 103 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 57.24 -1.46 106 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 59.74 -1.46 109 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 62.24 -1.46 112 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 64.74 -1.46 115 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 67.24 -1.46 118 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 69.73 -1.63 121 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 72.23 -1.47 123 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 74.74 -1.62 126 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 79.74 -1.62 131 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 84.74 -1.46 136 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 89.74 -1.46 141 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 94.74 -1.46 145 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 113 0
29JAN26 87.50 P 0.00 0.00 0.00 0.03 -0.03 40 0 259 0
29JAN26 90.00 P 0.28 0.28 0.26 0.05 -0.05 40 19 1,474 +17
29JAN26 92.50 P 0.00 0.00 0.00 0.08 -0.08 39 0 1,298 0
29JAN26 95.00 P 0.37 0.37 0.37 0.14 -0.11 39 1 2,672 0
29JAN26 97.50 P 0.48 0.48 0.48 0.22 -0.17 39 1 1,087 +1
29JAN26 100.00 P 0.60 0.60 0.60 0.35 -0.23 39 10 2,007 -10
29JAN26 102.50 P 0.79 0.79 0.79 0.53 -0.31 39 14 1,696 +14
29JAN26 105.00 P 1.08 1.08 0.90 0.78 -0.41 39 66 6,224 +39
29JAN26 107.50 P 1.28 1.28 1.12 1.11 -0.45 39 110 3,494 -30
29JAN26 110.00 P 1.54 1.57 1.50 1.53 -0.50 40 187 12,547 +70
29JAN26 112.50 P 2.02 2.05 2.02 1.95 -0.70 39 71 2,359 +26
29JAN26 115.00 P 2.94 2.94 2.94 2.56 -0.84 39 14 6,134 0
29JAN26 117.50 P 3.82 3.87 3.49 3.32 -0.94 39 50 6,633 +43
29JAN26 120.00 P 4.78 4.85 4.17 4.24 -1.10 39 116 572 +65
29JAN26 122.50 P 5.25 5.25 5.24 5.33 -1.20 39 80 1,070 +70
29JAN26 125.00 P 7.30 7.30 6.69 6.63 -1.27 40 46 1,017 +14
29JAN26 127.50 P 8.41 8.41 8.41 8.01 -1.43 40 27 754 0
29JAN26 130.00 P 9.84 9.84 9.84 9.50 -1.62 41 27 425 +6
29JAN26 132.50 P 0.00 0.00 0.00 11.14 -1.67 41 0 256 0
29JAN26 135.00 P 0.00 0.00 0.00 12.89 -1.86 41 0 1,644 0
29JAN26 137.50 P 0.00 0.00 0.00 14.71 -2.00 42 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 16.73 -0.97 42 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 18.79 -0.86 43 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 20.94 -0.79 44 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 22.82 -1.29 42 0 30 0
29JAN26 150.00 P 0.00 0.00 0.00 24.88 -2.78 41 0 129 0
29JAN26 152.50 P 0.00 0.00 0.00 27.39 -2.55 44 0 153 0
29JAN26 155.00 P 0.00 0.00 0.00 29.74 -1.77 44 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 32.56 -2.15 51 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 35.15 -2.26 54 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 37.24 -2.05 52 0 291 0
26FEB26 85.00 P 0.40 0.41 0.40 0.13 -0.08 41 185 717 +185
26FEB26 87.50 P 0.00 0.00 0.00 0.20 -0.11 41 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.30 -0.14 42 0 709 0
26FEB26 92.50 P 0.00 0.00 0.00 0.41 -0.21 41 0 677 0
26FEB26 95.00 P 0.84 0.84 0.84 0.61 -0.24 42 10 662 0
26FEB26 97.50 P 1.03 1.06 0.95 0.84 -0.29 42 79 705 +59
26FEB26 100.00 P 1.23 1.23 1.23 1.11 -0.39 42 10 3,787 +10
26FEB26 102.50 P 1.58 1.58 1.58 1.47 -0.39 42 65 1,935 0
26FEB26 105.00 P 1.90 1.91 1.90 1.82 -0.50 41 9 2,133 -3
26FEB26 107.50 P 2.30 2.30 2.30 2.30 -0.61 41 10 1,381 +10
26FEB26 110.00 P 3.00 3.00 2.93 2.89 -0.66 41 69 3,670 +69
26FEB26 112.50 P 3.65 3.65 3.65 3.53 -0.83 41 65 3,706 +8
26FEB26 115.00 P 4.52 4.52 4.52 4.38 -0.83 41 3 1,771 +2
26FEB26 117.50 P 0.00 0.00 0.00 5.26 -0.93 41 0 404 0
26FEB26 120.00 P 6.75 6.75 6.75 6.26 -1.09 41 1 3,166 +1
26FEB26 122.50 P 0.00 0.00 0.00 7.47 -1.14 41 0 1,559 0
26FEB26 125.00 P 9.28 9.28 9.28 8.78 -1.23 42 15 141 -11
26FEB26 127.50 P 10.80 10.80 10.80 10.21 -1.31 42 3 531 0
26FEB26 130.00 P 12.10 12.10 11.80 11.77 -1.35 43 4 15 -4
26FEB26 132.50 P 0.00 0.00 0.00 13.36 -0.81 43 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 15.01 -1.71 43 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 16.78 -1.79 44 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 18.03 -2.43 41 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 20.55 -1.53 44 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 22.56 -1.85 45 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 24.62 -2.03 45 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 26.55 -2.26 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 171 0
30MAR26 65.00 P 0.31 0.31 0.31 0.01 -0.01 42 4 809 -4
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 555 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 1,087 0
30MAR26 72.50 P 0.43 0.43 0.43 0.05 -0.03 42 1 1,430 -1
30MAR26 75.00 P 0.00 0.00 0.00 0.08 -0.04 42 0 2,208 0
30MAR26 77.50 P 0.00 0.00 0.00 0.12 -0.06 42 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.18 -0.09 42 0 905 0
30MAR26 82.50 P 0.00 0.00 0.00 0.26 -0.12 42 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.37 -0.14 42 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.51 -0.20 42 0 760 0
30MAR26 90.00 P 0.00 0.00 0.00 0.70 -0.24 42 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.93 -0.30 42 0 9,936 0
30MAR26 95.00 P 1.44 1.44 1.44 1.21 -0.37 42 1 6,436 0
30MAR26 97.50 P 1.93 1.93 1.83 1.56 -0.42 42 130 2,861 0
30MAR26 100.00 P 2.04 2.04 2.04 1.95 -0.52 42 5 2,906 0
30MAR26 102.50 P 2.74 2.74 2.57 2.46 -0.49 42 9 2,156 -1
30MAR26 105.00 P 0.00 0.00 0.00 2.96 -0.57 42 0 1,984 0
30MAR26 107.50 P 3.60 3.60 3.60 3.56 -0.64 41 6 3,480 +6
30MAR26 110.00 P 4.63 4.63 4.40 4.26 -0.73 42 73 20,198 -12
30MAR26 112.50 P 5.52 5.52 5.52 5.06 -0.81 41 29 3,195 0
30MAR26 115.00 P 6.32 6.32 6.10 5.98 -0.87 42 145 7,376 -144
30MAR26 117.50 P 7.14 7.21 7.14 6.98 -0.98 42 61 14,327 0
30MAR26 120.00 P 8.47 8.47 8.34 8.10 -1.07 42 28 12,760 -25
30MAR26 122.50 P 0.00 0.00 0.00 9.30 -1.12 42 0 2,183 0
30MAR26 125.00 P 11.11 11.15 10.60 10.62 -1.00 42 108 400 +70
30MAR26 127.50 P 12.79 12.79 12.79 12.06 -1.33 43 55 299 0
30MAR26 130.00 P 0.00 0.00 0.00 13.53 -1.42 43 0 4,627 0
30MAR26 132.50 P 0.00 0.00 0.00 15.05 -1.56 43 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 16.71 -1.66 43 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 18.28 -1.87 43 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 20.20 -1.81 44 0 2,404 0
30MAR26 142.50 P 0.00 0.00 0.00 22.05 -1.82 44 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 23.47 -2.42 42 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 25.61 -2.10 43 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 27.51 -2.47 43 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 30.09 -2.05 45 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 32.26 -2.05 46 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 34.43 -2.04 46 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 36.69 -2.13 47 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 38.98 -2.13 48 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 40.56 -2.89 44 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 43.64 -2.04 50 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 46.03 -1.97 51 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 48.43 -0.72 52 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 49.74 -2.92 45 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 53.10 -1.62 53 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 55.46 -1.63 53 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 57.80 -1.33 54 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 60.15 -1.61 54 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 62.55 -1.65 54 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 64.97 -1.34 55 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 67.42 -1.59 56 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 69.88 -1.48 57 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 72.32 -1.38 58 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 74.79 -1.57 58 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 79.75 -1.61 60 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 84.75 -1.45 63 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 89.74 -1.46 65 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 94.74 -1.46 67 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 129 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.11 -0.04 43 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.16 -0.05 42 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.23 -0.07 43 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.32 -0.07 43 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.43 -0.10 42 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.57 -0.14 43 0 4,807 0
29JUN26 77.50 P 1.15 1.17 1.15 0.75 -0.17 43 3 248 +1
29JUN26 80.00 P 0.00 0.00 0.00 0.96 -0.20 43 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 1.22 -0.24 43 0 274 0
29JUN26 85.00 P 1.80 1.80 1.80 1.52 -0.28 43 1 392 -1
29JUN26 87.50 P 0.00 0.00 0.00 1.87 -0.33 43 0 881 0
29JUN26 90.00 P 2.49 2.49 2.48 2.27 -0.36 43 66 6,942 +64
29JUN26 92.50 P 0.00 0.00 0.00 2.65 -0.43 42 0 865 0
29JUN26 95.00 P 3.41 3.41 3.41 3.24 -0.33 43 60 746 +60
29JUN26 97.50 P 0.00 0.00 0.00 3.75 -0.52 43 0 375 0
29JUN26 100.00 P 4.27 4.27 4.27 4.30 -0.51 42 10 4,310 0
29JUN26 102.50 P 0.00 0.00 0.00 4.90 -0.62 42 0 2,590 0
29JUN26 105.00 P 0.00 0.00 0.00 5.64 -0.69 42 0 995 0
29JUN26 107.50 P 0.00 0.00 0.00 6.46 -0.70 42 0 1,165 0
29JUN26 110.00 P 0.00 0.00 0.00 7.33 -0.84 42 0 11,602 0
29JUN26 112.50 P 0.00 0.00 0.00 8.33 -0.86 42 0 1,281 0
29JUN26 115.00 P 0.00 0.00 0.00 9.35 -1.00 42 0 7,312 0
29JUN26 117.50 P 0.00 0.00 0.00 10.53 -1.03 42 0 1,591 0
29JUN26 120.00 P 0.00 0.00 0.00 11.73 -1.13 42 0 332 0
29JUN26 122.50 P 0.00 0.00 0.00 13.16 -1.06 43 0 177 0
29JUN26 125.00 P 14.48 14.48 14.48 14.54 -1.10 43 2 715 0
29JUN26 127.50 P 0.00 0.00 0.00 15.83 -1.22 43 0 258 0
29JUN26 130.00 P 0.00 0.00 0.00 17.29 -1.32 43 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 18.87 -1.44 43 0 567 0
29JUN26 135.00 P 0.00 0.00 0.00 20.62 -1.44 44 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 22.34 -0.65 44 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 24.05 -1.52 44 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 25.47 -1.93 44 0 167 0
29JUN26 145.00 P 28.15 28.15 28.15 27.60 -1.68 45 1 138 +1
29JUN26 147.50 P 0.00 0.00 0.00 29.47 -0.96 45 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 31.36 -1.70 45 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 33.27 -1.82 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 35.30 -1.84 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 37.35 -1.84 46 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 39.40 -1.86 46 0 9 0
29JUN26 162.50 P 0.00 0.00 0.00 41.48 -1.96 46 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 43.66 -1.97 47 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 45.85 -1.97 47 0 256 0
29JUN26 170.00 P 0.00 0.00 0.00 48.05 -1.98 47 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 50.27 -1.85 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 52.56 -1.77 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 54.87 -1.68 49 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 57.18 -1.61 49 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 59.52 -1.52 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 61.82 -1.49 50 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 64.09 -0.41 51 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 66.37 -1.26 51 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 68.67 -0.54 51 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 70.98 -0.62 51 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 73.02 -0.99 50 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 75.63 -0.80 52 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 80.33 -1.03 52 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 86.02 -1.21 57 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 89.99 -1.21 53 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 94.87 -1.60 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.50 -0.11 42 0 56 0
29SEP26 67.50 P 1.15 1.17 1.15 0.65 -0.14 43 4 16 +4
29SEP26 70.00 P 0.00 0.00 0.00 0.84 -0.16 43 0 265 0
29SEP26 72.50 P 0.00 0.00 0.00 1.05 -0.19 43 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.31 -0.24 43 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.62 -0.24 43 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.94 -0.33 43 0 3,791 0
29SEP26 82.50 P 0.00 0.00 0.00 2.36 -0.33 43 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 2.77 -0.39 43 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 3.28 -0.40 43 0 207 0
29SEP26 90.00 P 4.00 4.00 4.00 3.84 -0.37 43 10 425 0
29SEP26 92.50 P 4.71 4.71 4.71 4.40 -0.45 43 65 991 +65
29SEP26 95.00 P 5.33 5.33 5.33 5.10 -0.31 43 15 155 +15
29SEP26 97.50 P 5.95 5.95 5.95 5.76 -0.42 43 65 255 +53
29SEP26 100.00 P 0.00 0.00 0.00 6.46 -0.41 43 0 4,236 0
29SEP26 102.50 P 0.00 0.00 0.00 7.16 -0.61 42 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 8.04 -0.58 42 0 1,050 0
29SEP26 107.50 P 0.00 0.00 0.00 9.00 -0.66 42 0 1,897 0
29SEP26 110.00 P 0.00 0.00 0.00 9.93 -0.83 42 0 1,704 0
29SEP26 112.50 P 0.00 0.00 0.00 11.01 -0.80 42 0 1,517 0
29SEP26 115.00 P 0.00 0.00 0.00 12.18 -0.85 42 0 1,794 0
29SEP26 117.50 P 0.00 0.00 0.00 13.41 -0.90 43 0 831 0
29SEP26 120.00 P 14.60 14.60 14.60 14.72 -0.94 43 8 352 +8
29SEP26 122.50 P 0.00 0.00 0.00 16.08 -0.99 43 0 73 0
29SEP26 125.00 P 0.00 0.00 0.00 17.50 -1.01 43 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 18.98 -0.94 43 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 20.29 -1.20 43 0 260 0
29SEP26 132.50 P 0.00 0.00 0.00 21.87 -1.23 43 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 23.50 -1.26 44 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 25.20 -1.30 44 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 26.91 -1.41 44 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 28.62 -1.44 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 30.34 -1.58 44 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 32.12 -1.66 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.88 -1.81 44 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 35.90 -1.71 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 37.80 -0.57 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 39.71 -0.60 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 41.72 -0.58 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 43.77 -0.53 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 45.83 -0.49 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 47.91 -0.43 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 49.99 -0.43 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 52.15 -0.40 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 54.35 -0.34 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 56.55 -0.30 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.77 -0.24 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 61.00 -0.19 48 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 63.25 -0.18 48 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 65.57 -0.12 48 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 67.90 -0.06 49 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 70.20 -0.03 49 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 72.45 -1.40 50 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 74.70 -0.12 50 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 76.97 -0.20 50 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 80.33 -1.56 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 86.08 -1.15 50 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 89.99 -1.48 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 94.87 -1.60 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.14 -0.49 42 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 5.83 -0.51 42 0 0 0
30DEC26 95.00 P 5.99 5.99 5.99 6.56 -0.40 42 1 2 +1
30DEC26 97.50 P 0.00 0.00 0.00 7.34 -0.39 42 0 23 0
30DEC26 100.00 P 0.00 0.00 0.00 8.20 -0.39 42 0 131 0
30DEC26 102.50 P 0.00 0.00 0.00 8.87 -0.61 42 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 9.81 -0.66 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 10.83 -0.72 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.93 -0.73 42 0 25 0
30DEC26 112.50 P 13.70 13.70 13.70 13.13 -0.73 42 1 16 +1
30DEC26 115.00 P 0.00 0.00 0.00 14.29 -0.82 42 23 60 +23
30DEC26 117.50 P 0.00 0.00 0.00 15.56 -0.83 42 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 16.88 -0.93 42 0 2 0
30DEC26 122.50 P 0.00 0.00 0.00 18.25 -0.77 43 0 4 0
30DEC26 125.00 P 19.81 19.81 19.81 19.73 -0.99 43 65 141 +65
30DEC26 127.50 P 0.00 0.00 0.00 20.90 -1.29 43 0 1 0
30DEC26 130.00 P 22.80 23.20 22.80 22.67 -1.06 43 3 11 +3
30DEC26 132.50 P 0.00 0.00 0.00 24.17 -1.16 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 25.78 -1.20 43 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 27.45 -1.23 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.15 -1.28 44 0 5 0
30DEC26 142.50 P 0.00 0.00 0.00 30.97 -1.14 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.69 -0.44 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 34.43 -1.35 44 0 0 0
TOTAL PUT 9,792 486,801 +3,567
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$ 195.70
30DEC25 85.00 C 0.00 0.00 0.00 110.83 +1.79 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 108.34 +1.80 108 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 105.84 +1.79 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 103.34 +1.79 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 100.85 +1.79 93 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 98.35 +1.79 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 95.86 +1.80 92 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 93.36 +1.79 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 90.86 +1.79 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 88.37 +1.79 79 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 85.87 +1.79 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 83.38 +1.79 77 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 80.88 +1.79 63 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 78.38 +1.79 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 75.89 +1.79 66 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 73.39 +1.79 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 70.90 +1.79 64 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 68.40 +1.79 54 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 65.90 +1.79 0 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 63.41 +1.79 54 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 60.91 +1.79 0 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 58.41 +1.78 0 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 55.92 +2.00 44 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 53.42 +1.98 0 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 50.93 +1.79 43 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 48.43 +1.78 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 45.94 +1.78 40 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 43.45 +1.77 40 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 40.96 +0.86 39 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 38.48 +1.74 39 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 36.01 +1.61 40 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 33.55 +1.23 39 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 31.11 +0.89 39 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 28.70 +1.58 39 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 26.33 +1.52 39 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 24.01 +1.44 39 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 21.75 +1.35 39 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 19.56 +1.24 39 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 17.46 +1.13 39 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 15.47 +1.01 39 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 13.59 +0.89 39 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 11.84 +0.77 39 0 108 0
30DEC25 190.00 C 0.00 0.00 0.00 9.91 +0.41 37 0 159 0
30DEC25 192.50 C 0.00 0.00 0.00 8.48 +0.33 38 0 115 0
30DEC25 195.00 C 6.00 7.60 6.00 7.18 +0.22 38 229 1,665 +179
30DEC25 197.50 C 4.90 6.93 4.90 6.03 +0.13 38 172 222 -56
30DEC25 200.00 C 3.90 5.88 3.90 5.01 +0.04 38 90 1,487 +10
30DEC25 205.00 C 3.54 3.95 3.20 3.36 -0.11 39 114 986 +13
30DEC25 210.00 C 2.60 2.60 2.15 2.24 -0.05 39 98 797 +92
30DEC25 215.00 C 1.97 1.97 1.53 1.43 -0.03 40 28 607 +7
30DEC25 220.00 C 0.94 0.94 0.94 0.85 -0.05 40 60 2,756 0
30DEC25 225.00 C 0.00 0.00 0.00 0.49 -0.05 40 0 1,530 0
30DEC25 230.00 C 0.50 0.50 0.50 0.27 -0.04 40 3 1,826 -2
30DEC25 235.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 1,883 0
30DEC25 240.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 1,223 0
30DEC25 245.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 509 0
30DEC25 250.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 931 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 40 0 390 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 923 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 306 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 205 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 495 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 207 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 62 0 668 0
29JAN26 170.00 C 0.00 0.00 0.00 29.79 +1.34 46 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 27.88 +1.29 46 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 26.05 +1.25 46 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 24.28 +1.19 46 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 22.58 +1.13 46 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 20.96 +1.08 46 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 19.41 +1.02 46 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 17.94 +0.96 46 0 0 0
29JAN26 190.00 C 15.29 15.29 15.29 16.05 +0.45 45 11 86 +11
29JAN26 192.50 C 0.00 0.00 0.00 14.77 +0.41 45 0 15 0
29JAN26 195.00 C 0.00 0.00 0.00 13.56 +0.35 45 0 65 0
29JAN26 197.50 C 11.49 13.14 11.48 12.43 +0.31 45 60 75 +17
29JAN26 200.00 C 10.52 10.97 10.52 11.37 +0.24 45 73 135 +24
29JAN26 205.00 C 9.10 9.10 9.10 9.45 +0.09 45 40 25 -25
29JAN26 210.00 C 7.76 8.80 7.36 7.80 +0.04 46 80 243 -5
29JAN26 215.00 C 5.85 7.19 5.85 6.53 +0.19 46 413 563 +251
29JAN26 220.00 C 0.00 0.00 0.00 5.50 +0.36 47 0 276 0
29JAN26 225.00 C 5.03 5.03 4.47 4.43 +0.29 47 15 155 +15
29JAN26 230.00 C 4.10 4.10 4.10 3.55 +0.24 47 20 454 0
29JAN26 235.00 C 3.34 3.34 3.34 2.82 +0.19 47 100 603 0
29JAN26 240.00 C 2.38 2.38 2.38 2.23 +0.15 47 3 921 0
29JAN26 245.00 C 0.00 0.00 0.00 1.75 +0.12 47 0 879 0
29JAN26 250.00 C 0.00 0.00 0.00 1.37 +0.09 47 0 331 0
29JAN26 255.00 C 0.00 0.00 0.00 1.06 +0.07 47 0 679 0
29JAN26 260.00 C 0.00 0.00 0.00 0.82 +0.05 47 0 73 0
29JAN26 265.00 C 0.00 0.00 0.00 0.63 +0.04 47 0 110 0
29JAN26 270.00 C 0.00 0.00 0.00 0.48 +0.03 47 0 25 0
29JAN26 275.00 C 0.00 0.00 0.00 0.37 +0.04 47 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 0.27 +0.02 46 0 122 0
29JAN26 285.00 C 0.00 0.00 0.00 0.20 +0.01 46 0 15 0
29JAN26 290.00 C 0.00 0.00 0.00 0.15 0.00 46 0 12 0
29JAN26 295.00 C 0.00 0.00 0.00 0.11 0.00 46 0 31 0
29JAN26 300.00 C 0.50 0.50 0.50 0.09 0.00 47 50 131 +41
26FEB26 170.00 C 0.00 0.00 0.00 33.04 +1.20 49 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 31.31 +1.15 49 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 29.64 +1.11 49 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 28.03 +1.07 49 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 26.47 +1.02 49 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 24.97 +0.97 49 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 23.54 +0.93 49 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 22.16 +0.88 49 0 2 0
26FEB26 190.00 C 0.00 0.00 0.00 20.21 +0.21 47 0 30 0
26FEB26 192.50 C 0.00 0.00 0.00 18.99 +0.19 47 0 15 0
26FEB26 195.00 C 0.00 0.00 0.00 17.82 +0.15 47 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 16.71 +0.10 47 0 15 0
26FEB26 200.00 C 0.00 0.00 0.00 15.65 +0.05 47 0 35 0
26FEB26 205.00 C 0.00 0.00 0.00 13.69 -0.07 47 0 30 0
26FEB26 210.00 C 0.00 0.00 0.00 12.05 -0.08 48 0 133 0
26FEB26 215.00 C 10.40 11.40 10.40 10.53 0.00 48 7 123 0
26FEB26 220.00 C 0.00 0.00 0.00 9.37 +0.27 49 0 245 0
26FEB26 225.00 C 0.00 0.00 0.00 8.20 +0.35 49 0 92 0
26FEB26 230.00 C 0.00 0.00 0.00 7.05 +0.30 49 0 247 0
26FEB26 235.00 C 0.00 0.00 0.00 6.04 +0.26 49 0 146 0
26FEB26 240.00 C 4.92 4.92 4.92 5.01 +0.21 49 4 68 +4
26FEB26 245.00 C 0.00 0.00 0.00 4.27 +0.18 49 0 88 0
26FEB26 250.00 C 4.60 4.60 4.60 3.62 +0.14 49 3 74 -3
26FEB26 255.00 C 0.00 0.00 0.00 3.07 +0.12 49 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 2.60 +0.10 49 0 30 0
26FEB26 265.00 C 0.00 0.00 0.00 2.19 +0.08 49 0 19 0
26FEB26 270.00 C 0.00 0.00 0.00 1.84 +0.06 49 0 4 0
26FEB26 275.00 C 0.00 0.00 0.00 1.55 +0.06 49 0 5 0
26FEB26 280.00 C 2.00 2.60 2.00 1.30 +0.05 49 108 148 +108
30MAR26 85.00 C 0.00 0.00 0.00 111.51 +1.61 52 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 109.04 +1.56 52 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 106.57 +1.50 51 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 104.11 +1.45 52 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 101.65 +1.40 52 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 99.19 +1.36 52 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 95.86 +0.44 0 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 93.36 +0.35 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 90.92 +0.35 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 88.50 +0.35 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 86.08 +0.35 0 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 83.68 +0.34 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 81.28 +0.34 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 78.89 +0.34 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 76.49 +0.33 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 74.12 +0.32 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 71.74 +0.15 0 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 69.42 -0.15 30 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 67.09 -0.17 35 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 64.81 -0.18 38 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 62.46 -0.28 39 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 60.24 -0.29 40 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 58.05 -0.31 41 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 55.90 -0.33 42 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 53.80 -0.35 43 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 51.73 -0.37 43 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 49.80 -0.28 44 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 47.90 -0.21 45 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 46.05 -0.15 46 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 44.24 -0.10 46 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 42.48 -0.04 47 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 40.75 -0.01 47 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 39.08 +0.02 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 38.60 +1.24 52 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 36.97 +1.35 52 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 34.32 +0.12 49 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 33.84 +1.14 52 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 32.35 +1.11 52 0 0 0
30MAR26 180.00 C 29.90 29.90 29.90 30.90 +1.07 52 2 5 -2
30MAR26 182.50 C 0.00 0.00 0.00 29.51 +1.04 52 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 28.16 +1.01 52 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 26.85 +0.97 52 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 24.83 +0.18 50 0 2,545 0
30MAR26 192.50 C 22.74 22.74 22.74 23.65 +0.15 50 15 45 +15
30MAR26 195.00 C 21.40 21.46 21.40 22.52 +0.12 50 30 124 +30
30MAR26 197.50 C 20.45 20.46 20.45 21.43 +0.07 50 30 34 +19
30MAR26 200.00 C 19.25 19.25 19.25 20.39 +0.05 50 75 510 0
30MAR26 205.00 C 0.00 0.00 0.00 18.42 -0.06 50 0 118 0
30MAR26 210.00 C 16.00 16.00 16.00 16.71 -0.07 51 150 430 0
30MAR26 215.00 C 0.00 0.00 0.00 15.17 -0.07 51 0 20 0
30MAR26 220.00 C 14.46 14.74 14.46 13.87 +0.19 52 44 478 +21
30MAR26 225.00 C 12.88 13.13 12.88 12.70 +0.43 52 35 95 +35
30MAR26 230.00 C 10.90 11.99 10.90 11.47 +0.49 53 28 335 +23
30MAR26 235.00 C 0.00 0.00 0.00 10.26 +0.44 52 0 282 0
30MAR26 240.00 C 0.00 0.00 0.00 9.17 +0.66 52 0 600 0
30MAR26 245.00 C 0.00 0.00 0.00 7.94 +0.35 52 0 345 0
30MAR26 250.00 C 0.00 0.00 0.00 7.08 +0.32 52 0 10 0
30MAR26 255.00 C 0.00 0.00 0.00 6.30 +0.28 52 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 5.60 +0.25 52 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 4.97 +0.22 52 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 4.41 +0.20 52 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 3.91 +0.18 52 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 3.47 +0.16 52 0 5 0
30MAR26 285.00 C 0.00 0.00 0.00 3.07 +0.15 52 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 2.71 +0.12 52 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 2.40 +0.11 52 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 2.12 +0.10 52 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 1.65 +0.08 52 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 1.28 +0.06 52 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 1.00 +0.05 52 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 0.77 +0.04 52 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 0.60 +0.03 52 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 0.46 +0.02 52 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.36 +0.02 52 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 79.17 +0.53 45 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 77.01 -0.20 45 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 74.90 -0.20 46 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 72.86 -0.18 46 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 70.72 +0.44 46 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 68.65 -0.34 46 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 66.67 -0.35 47 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 64.73 -0.34 47 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 62.83 -0.34 47 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 60.97 -0.37 47 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 59.14 -0.37 48 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 57.38 -0.37 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 55.62 -0.37 48 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 53.93 +0.28 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 52.31 0.00 48 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 50.73 -0.29 49 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 49.49 +0.03 50 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 47.95 +0.02 50 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 46.19 -0.25 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 45.01 +0.02 50 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 43.35 -0.23 50 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 41.98 -0.22 50 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 40.64 -0.24 50 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 39.34 -0.24 50 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 38.07 -0.25 50 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 36.84 -0.25 50 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 35.64 -0.28 50 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 34.47 -0.30 51 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 33.33 -0.34 51 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 32.23 -0.36 51 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 31.16 -0.41 51 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 30.12 -0.42 51 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 29.47 -0.09 52 0 2,697 0
29JUN26 205.00 C 0.00 0.00 0.00 27.61 -0.11 52 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 25.55 -0.43 52 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 23.97 +0.22 52 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 22.72 +0.58 53 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 21.17 +0.54 53 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 19.71 +0.50 53 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 18.35 +0.47 53 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 17.08 +0.44 53 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 15.89 +0.41 53 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 14.77 +0.37 53 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 13.74 +0.35 53 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 12.77 +0.32 53 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 11.87 +0.30 53 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 11.02 +0.27 53 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 10.24 +0.25 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 9.51 +0.23 53 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 8.83 +0.21 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 8.20 +0.19 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 7.62 +0.18 53 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 7.07 +0.16 53 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 6.09 +0.14 53 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 5.25 +0.12 53 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 4.52 +0.09 53 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 3.90 +0.08 53 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 3.36 +0.07 53 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 2.89 +0.05 53 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 2.49 +0.04 53 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 61.18 -0.40 50 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 59.65 -0.43 50 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 58.24 -0.34 50 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 56.78 -0.35 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 55.52 +0.34 51 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 54.33 +0.02 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 52.50 -0.45 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 51.63 0.00 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 50.34 +0.56 52 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 48.58 -0.50 51 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 47.39 -0.46 51 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 46.19 -0.46 51 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 45.03 -0.45 51 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 43.90 -0.44 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 42.79 -0.44 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 41.71 -0.44 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 40.66 -0.43 52 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 39.63 -0.43 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 38.63 -0.43 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 37.66 -0.43 52 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 37.05 -0.07 53 0 4,520 0
29SEP26 205.00 C 0.00 0.00 0.00 34.91 -0.17 52 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 33.20 -0.42 53 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 31.58 -0.41 53 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 30.18 -0.27 53 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 29.37 +0.43 54 0 7 0
29SEP26 230.00 C 0.00 0.00 0.00 27.25 -0.17 53 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 25.95 -0.03 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 25.02 +0.40 54 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 23.60 +0.27 54 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 22.49 +0.39 54 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 21.47 +0.53 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 20.35 +0.51 54 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 19.28 +0.48 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 18.27 +0.46 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 17.31 +0.43 54 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 16.41 +0.42 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 15.55 +0.40 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 14.73 +0.37 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 13.96 +0.75 54 0 0 0
29SEP26 300.00 C 14.25 14.25 14.25 13.23 +0.33 54 1 34 +1
30DEC26 172.50 C 0.00 0.00 0.00 54.22 -0.48 52 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 53.06 -0.44 52 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 52.37 0.00 52 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 51.26 0.00 53 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 50.17 -0.01 53 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 48.97 -0.15 52 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 47.65 -0.15 52 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 46.64 -0.16 52 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 45.65 -0.43 52 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.69 -0.43 52 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 43.75 -0.43 53 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 42.84 -0.41 53 0 10 0
30DEC26 205.00 C 0.00 0.00 0.00 41.20 -0.29 53 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 39.51 -0.30 53 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 37.99 -0.21 53 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 36.46 -0.21 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 35.00 -0.21 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 33.35 -0.48 53 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 32.10 -0.40 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 30.85 -0.26 54 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 29.65 -0.13 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 28.52 +0.02 54 0 1 0
TOTAL CALL 2,191 63,647 +823
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 123 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 118 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 115 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 100 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 97 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 93 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 90 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 86 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 83 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 77 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 71 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 65 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 62 0 599 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 60 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 57 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 54 0 617 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,136 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 49 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 47 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 229 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 235 0
30DEC25 155.00 P 0.00 0.00 0.00 0.02 -0.03 40 0 272 0
30DEC25 157.50 P 0.00 0.00 0.00 0.03 -0.05 39 0 247 0
30DEC25 160.00 P 0.00 0.00 0.00 0.06 -0.07 40 0 909 0
30DEC25 162.50 P 0.41 0.41 0.37 0.10 -0.10 40 4 1,150 0
30DEC25 165.00 P 0.48 0.48 0.44 0.16 -0.15 40 4 1,052 -4
30DEC25 167.50 P 0.52 0.52 0.52 0.25 -0.21 40 1 584 +1
30DEC25 170.00 P 0.00 0.00 0.00 0.37 -0.28 40 0 2,016 0
30DEC25 172.50 P 0.00 0.00 0.00 0.55 -0.36 40 0 1,082 0
30DEC25 175.00 P 1.17 1.17 1.12 0.80 -0.46 40 90 1,609 0
30DEC25 177.50 P 1.91 1.91 1.17 1.13 -0.53 40 198 1,271 0
30DEC25 180.00 P 1.61 1.68 1.42 1.54 -0.56 40 42 1,883 -17
30DEC25 182.50 P 0.00 0.00 0.00 2.04 -0.70 40 0 1,063 0
30DEC25 185.00 P 2.76 2.94 2.62 2.68 -0.80 40 88 1,360 +24
30DEC25 187.50 P 4.08 4.08 3.17 3.46 -0.89 40 140 683 +103
30DEC25 190.00 P 4.72 4.75 4.09 4.37 -0.99 40 105 1,286 +40
30DEC25 192.50 P 5.91 5.91 5.91 5.40 -1.13 40 3 598 0
30DEC25 195.00 P 8.00 8.00 6.86 6.61 -1.22 40 32 2,454 0
30DEC25 197.50 P 8.93 8.93 7.56 7.98 -1.29 41 22 459 -20
30DEC25 200.00 P 9.50 9.83 9.40 9.46 -1.29 41 35 1,762 -30
30DEC25 205.00 P 0.00 0.00 0.00 12.50 -1.67 39 0 885 0
30DEC25 210.00 P 0.00 0.00 0.00 16.25 -1.98 39 0 948 0
30DEC25 215.00 P 0.00 0.00 0.00 20.44 -2.26 39 0 378 0
30DEC25 220.00 P 0.00 0.00 0.00 24.90 -1.83 39 0 263 0
30DEC25 225.00 P 0.00 0.00 0.00 29.57 -1.84 39 0 175 0
30DEC25 230.00 P 0.00 0.00 0.00 35.43 -0.79 57 0 101 0
30DEC25 235.00 P 0.00 0.00 0.00 40.44 -0.98 63 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 45.63 -0.92 70 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 50.29 -1.30 71 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 55.29 -1.29 76 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 60.29 -1.28 80 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 65.28 -1.30 84 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 70.29 -1.37 89 0 0 0
30DEC25 270.00 P 74.19 74.34 74.19 75.71 -0.67 100 8 578 0
30DEC25 275.00 P 79.19 79.33 79.19 80.28 -1.30 97 8 285 0
30DEC25 280.00 P 0.00 0.00 0.00 85.29 -1.32 101 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 90.29 -1.32 105 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 95.29 -1.31 109 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 100.29 -1.16 112 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 105.28 -1.37 115 0 0 0
29JAN26 170.00 P 3.98 4.00 3.17 3.38 -0.35 46 357 1,141 +357
29JAN26 172.50 P 4.20 4.60 3.80 3.95 -0.41 46 42 88 +40
29JAN26 175.00 P 5.00 5.40 4.29 4.65 -0.35 46 64 142 +40
29JAN26 177.50 P 5.60 5.60 5.12 5.38 -0.45 47 14 422 +14
29JAN26 180.00 P 6.29 6.29 6.29 6.20 -0.50 46 30 341 -10
29JAN26 182.50 P 7.09 7.28 6.59 7.12 -0.50 47 61 570 +15
29JAN26 185.00 P 9.06 9.06 7.50 8.10 -0.54 47 132 551 -2
29JAN26 187.50 P 9.15 9.37 9.15 9.28 -0.45 47 84 711 +11
29JAN26 190.00 P 10.01 10.54 10.01 10.39 -0.51 47 29 951 +2
29JAN26 192.50 P 11.25 11.58 11.25 11.64 -0.52 48 64 294 -45
29JAN26 195.00 P 12.20 12.20 12.20 12.89 -0.61 48 10 744 0
29JAN26 197.50 P 13.83 13.83 13.83 14.29 -0.62 48 39 412 -39
29JAN26 200.00 P 15.37 15.37 15.37 15.74 -0.57 48 15 613 0
29JAN26 205.00 P 19.18 19.18 19.18 18.85 -0.70 48 35 2,163 0
29JAN26 210.00 P 0.00 0.00 0.00 21.55 -1.67 46 0 243 0
29JAN26 215.00 P 0.00 0.00 0.00 25.12 -1.34 46 0 17 0
29JAN26 220.00 P 0.00 0.00 0.00 28.91 -1.44 46 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 33.84 -1.20 51 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 38.14 -0.76 52 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 42.59 -0.99 53 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 47.14 -0.86 55 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 51.87 -0.58 56 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 56.67 -0.06 59 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 61.54 -0.03 61 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 66.31 -0.54 63 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 71.06 -0.60 64 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 75.94 -0.44 66 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 80.87 -0.71 68 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 85.82 -0.79 70 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 90.80 -0.81 72 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 95.78 -0.82 75 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 100.78 -0.67 77 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 105.78 -0.87 79 0 0 0
26FEB26 170.00 P 6.00 6.20 6.00 6.43 -0.32 49 50 108 +1
26FEB26 172.50 P 0.00 0.00 0.00 7.19 -0.38 49 0 28 0
26FEB26 175.00 P 0.00 0.00 0.00 8.08 -0.35 49 0 38 0
26FEB26 177.50 P 0.00 0.00 0.00 8.96 -0.32 49 0 100 0
26FEB26 180.00 P 0.00 0.00 0.00 9.92 -0.34 49 0 74 0
26FEB26 182.50 P 11.45 11.45 11.45 10.83 -0.47 49 40 85 +40
26FEB26 185.00 P 0.00 0.00 0.00 11.66 -0.75 48 0 133 0
26FEB26 187.50 P 12.52 12.52 12.52 13.15 -0.43 50 20 162 0
26FEB26 190.00 P 0.00 0.00 0.00 14.42 -0.39 50 0 105 0
26FEB26 192.50 P 0.00 0.00 0.00 15.69 -0.42 50 0 138 0
26FEB26 195.00 P 0.00 0.00 0.00 16.96 -0.51 50 0 557 0
26FEB26 197.50 P 0.00 0.00 0.00 18.38 -0.51 50 0 130 0
26FEB26 200.00 P 19.57 19.57 19.57 19.85 -0.60 50 15 104 +11
26FEB26 205.00 P 0.00 0.00 0.00 22.17 -1.54 49 0 465 0
26FEB26 210.00 P 0.00 0.00 0.00 25.41 -1.86 49 0 62 0
26FEB26 215.00 P 0.00 0.00 0.00 28.74 -1.37 49 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 33.31 -1.25 52 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 37.11 -1.32 52 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 41.15 -0.83 53 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 45.26 -1.32 53 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 49.59 -0.73 54 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 53.95 -0.66 55 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 58.51 -0.50 56 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 63.09 -0.78 57 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 67.81 -0.59 58 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 72.57 +0.03 60 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 77.23 +0.07 61 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 81.92 -0.69 62 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 86.64 +0.03 62 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 0.00 52 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.08 -0.01 52 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.10 -0.02 51 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.14 -0.02 52 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.17 -0.04 52 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.23 -0.03 52 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.29 -0.04 52 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.37 -0.05 52 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.46 -0.05 52 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.55 -0.08 52 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.69 -0.08 52 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.82 -0.08 52 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.98 -0.12 52 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.18 -0.12 52 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.39 -0.12 52 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.63 -0.17 52 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 1.92 -0.17 52 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 2.21 -0.17 52 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 2.53 -0.25 52 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 2.93 -0.25 52 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 3.33 -0.25 52 0 210 0
30MAR26 147.50 P 0.00 0.00 0.00 3.74 -0.40 52 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 4.27 -0.34 52 0 907 0
30MAR26 152.50 P 0.00 0.00 0.00 4.81 -0.33 52 0 15 0
30MAR26 155.00 P 0.00 0.00 0.00 5.34 -0.39 52 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 5.97 -0.45 52 0 145 0
30MAR26 160.00 P 0.00 0.00 0.00 6.66 -0.45 52 0 147 0
30MAR26 162.50 P 0.00 0.00 0.00 7.35 -0.45 52 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 8.05 -0.56 52 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 8.91 -0.57 52 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 9.83 -0.20 52 0 256 0
30MAR26 172.50 P 0.00 0.00 0.00 10.64 -0.46 52 0 340 0
30MAR26 175.00 P 0.00 0.00 0.00 11.66 -0.41 52 0 1,158 0
30MAR26 177.50 P 0.00 0.00 0.00 12.69 -0.33 52 0 15 0
30MAR26 180.00 P 13.93 13.93 13.93 13.77 -0.33 52 15 409 +15
30MAR26 182.50 P 15.09 15.09 15.09 14.78 -0.47 52 15 2,575 +15
30MAR26 185.00 P 16.29 16.29 16.29 16.08 -0.36 52 15 23 +15
30MAR26 187.50 P 17.54 17.54 17.54 17.31 -0.36 52 15 30 +15
30MAR26 190.00 P 0.00 0.00 0.00 18.75 -0.21 53 0 340 0
30MAR26 192.50 P 0.00 0.00 0.00 19.82 -0.49 52 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 21.29 -0.41 53 0 570 0
30MAR26 197.50 P 22.42 22.42 22.42 22.88 -0.25 53 15 215 0
30MAR26 200.00 P 23.86 23.86 23.86 24.11 -0.50 53 15 400 +15
30MAR26 205.00 P 0.00 0.00 0.00 27.20 -0.49 53 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 30.51 -0.79 54 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 33.98 -0.48 54 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 37.46 -0.60 54 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 41.21 -0.91 55 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 44.97 -0.67 55 0 1 0
30MAR26 235.00 P 0.00 0.00 0.00 48.93 -0.95 56 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 53.01 -0.91 56 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 57.11 -0.48 56 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 61.44 -0.52 57 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 65.80 -0.75 58 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 70.20 -0.36 58 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 74.78 -0.46 59 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 79.38 -0.31 60 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 83.99 +0.08 61 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 88.53 +0.07 61 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 93.12 +0.09 62 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 97.74 -0.56 62 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 102.40 +0.10 63 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 107.09 +0.12 63 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 116.58 +0.13 64 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 126.28 -0.46 66 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 135.97 -0.15 67 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 145.83 -0.40 69 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 155.79 -0.50 71 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 165.76 -0.53 74 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 175.77 -0.39 76 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.73 -0.19 53 0 520 0
29JUN26 122.50 P 0.00 0.00 0.00 3.05 -0.31 53 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 3.47 -0.32 53 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 3.90 -0.27 53 0 264 0
29JUN26 130.00 P 0.00 0.00 0.00 4.32 -0.33 53 0 160 0
29JUN26 132.50 P 0.00 0.00 0.00 4.76 -0.21 53 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 5.32 -0.20 53 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 5.88 -0.18 53 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 6.44 -0.17 53 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 7.01 -0.22 53 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 7.70 -0.24 53 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 8.28 -0.36 52 0 60 0
29JUN26 150.00 P 9.40 9.40 8.80 9.04 -0.30 52 12 488 -8
29JUN26 152.50 P 0.00 0.00 0.00 9.76 -0.29 52 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 10.30 -0.59 52 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 11.34 -0.43 52 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 12.19 -0.45 52 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 13.12 -0.40 52 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 14.18 -0.23 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.19 -0.24 53 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 16.30 -0.19 53 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 17.32 -0.23 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 18.34 -0.53 52 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 19.50 -0.54 52 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 20.77 -0.48 53 0 90 0
29JUN26 182.50 P 0.00 0.00 0.00 22.02 -0.48 53 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 23.29 -0.44 53 0 286 0
29JUN26 187.50 P 0.00 0.00 0.00 24.62 -0.27 53 0 50 0
29JUN26 190.00 P 25.50 25.50 25.50 25.97 -0.27 53 1 106 +1
29JUN26 192.50 P 0.00 0.00 0.00 27.39 -0.42 53 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 28.70 -0.68 53 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 30.15 -0.24 53 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 31.64 -0.23 53 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 34.75 -0.16 53 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 37.99 -0.74 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 41.34 -0.38 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 44.80 -0.19 54 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 48.36 -0.19 55 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 52.00 -0.18 55 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 55.77 -0.07 55 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 59.76 -0.23 56 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 62.40 -1.52 54 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 67.67 -0.21 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 71.80 -0.13 57 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 75.66 -0.38 56 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 79.83 -0.37 57 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 84.05 -0.01 57 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 88.32 -0.05 57 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 92.64 -0.05 57 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 97.46 +0.40 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 101.86 +0.41 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 106.28 +0.10 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 110.77 +0.13 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 119.82 -0.49 60 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 128.96 +0.44 60 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 138.18 +0.46 60 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 147.50 +0.57 61 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 156.99 -0.27 61 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 166.55 -0.69 62 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 176.22 +0.06 62 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 13.50 -0.25 53 0 513 0
29SEP26 152.50 P 0.00 0.00 0.00 14.27 -0.39 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.22 -0.34 53 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 16.20 -0.27 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.20 -0.29 53 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 18.26 -0.26 53 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 19.34 -0.27 53 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 20.45 -0.25 53 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 21.60 -0.27 53 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 22.78 -0.24 53 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 23.96 -0.48 53 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 25.33 -0.38 54 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 26.61 -0.38 54 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 27.92 -0.39 54 0 0 0
29SEP26 185.00 P 28.46 28.46 28.46 29.26 -0.34 54 2 5 +2
29SEP26 187.50 P 0.00 0.00 0.00 30.63 -0.35 54 0 58 0
29SEP26 190.00 P 32.62 33.30 32.62 32.03 -0.20 54 150 125 -56
29SEP26 192.50 P 34.56 34.56 34.56 33.46 -0.20 54 7 9 +7
29SEP26 195.00 P 0.00 0.00 0.00 34.97 -0.28 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.40 -0.20 54 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.76 -0.23 54 0 4,585 0
29SEP26 205.00 P 0.00 0.00 0.00 40.92 -0.32 54 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 44.12 -0.22 54 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 47.44 -0.21 55 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 50.97 -0.21 55 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 54.48 -0.42 55 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 57.93 -0.35 55 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 61.98 +0.04 56 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 65.32 -0.17 56 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 69.13 -0.15 56 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 73.00 -0.34 56 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 76.92 -0.82 56 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 80.90 -0.74 56 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 84.93 -0.34 57 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 89.01 -0.13 57 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 93.14 -0.32 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 97.31 +0.76 57 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 101.53 -0.60 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 105.78 -0.11 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 110.07 -0.13 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 114.39 -0.31 58 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 27.39 -0.64 54 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 28.39 -0.28 54 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 29.69 -0.68 54 0 0 0
30DEC26 180.00 P 30.39 31.24 30.16 31.24 -0.02 54 450 451 +450
30DEC26 182.50 P 31.60 31.60 31.60 32.37 -0.28 54 50 50 +50
30DEC26 185.00 P 33.24 33.24 33.24 33.47 -0.56 53 50 50 +50
30DEC26 187.50 P 0.00 0.00 0.00 35.14 -0.52 54 0 0 0
30DEC26 190.00 P 37.91 37.91 36.95 36.95 +0.10 54 450 117 -343
30DEC26 192.50 P 0.00 0.00 0.00 38.02 0.00 54 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 39.50 -0.53 54 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 41.00 -0.43 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.53 -0.31 54 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 45.67 -0.19 54 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 48.89 -0.17 54 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 52.20 -0.17 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 55.58 -0.16 55 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 59.05 -0.15 55 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 62.75 -0.15 55 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 66.21 -0.14 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 69.88 -0.32 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 73.63 -0.12 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 77.43 -0.14 56 0 5 0
TOTAL PUT 3,143 79,107 +760
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$ 38.04
30DEC25 17.50 C 0.00 0.00 0.00 20.57 +0.50 117 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.07 +0.50 109 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 19.57 +0.50 101 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.07 +0.50 89 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 18.57 +0.50 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.07 +0.50 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.07 +0.50 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.07 +0.49 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.08 +0.50 81 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.08 +0.50 71 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.08 +0.50 60 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.08 +0.50 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.08 +0.50 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.08 +0.49 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.09 +0.50 46 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.09 +0.50 39 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.09 +0.50 32 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.09 +0.50 19 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.09 +0.50 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 4.09 +0.49 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.10 +0.50 16 0 130 0
30DEC25 36.00 C 0.00 0.00 0.00 2.10 +0.43 11 0 238 0
30DEC25 37.00 C 1.15 1.15 1.15 1.21 +0.33 14 10 2,933 +10
30DEC25 38.00 C 0.53 0.59 0.45 0.57 +0.21 15 178 609 +129
30DEC25 39.00 C 0.21 0.21 0.19 0.21 +0.11 16 26 668 -20
30DEC25 40.00 C 0.07 0.07 0.07 0.05 +0.03 15 71 1,526 0
30DEC25 41.00 C 0.04 0.04 0.04 0.01 0.00 16 76 380 +60
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 122 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 36 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 104 0
29JAN26 27.00 C 0.00 0.00 0.00 11.15 +0.50 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.16 +0.50 31 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.16 +0.50 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.16 +0.49 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.17 +0.50 19 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.17 +0.49 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.18 +0.49 15 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.20 +0.47 16 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.26 +0.45 16 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 2.36 +0.37 15 0 211 0
29JAN26 37.00 C 0.00 0.00 0.00 1.64 +0.34 17 0 607 0
29JAN26 38.00 C 0.92 0.98 0.90 1.00 +0.24 16 118 435 -116
29JAN26 39.00 C 0.54 0.63 0.54 0.60 +0.16 17 187 549 +1
29JAN26 40.00 C 0.37 0.37 0.37 0.31 +0.09 16 4 139 0
29JAN26 41.00 C 0.19 0.21 0.19 0.15 +0.05 16 86 127 +78
29JAN26 42.00 C 0.12 0.12 0.12 0.07 +0.03 17 8 34 0
29JAN26 43.00 C 0.07 0.07 0.07 0.03 +0.01 17 4 175 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 17 0 102 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 113 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 10.22 +0.49 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.23 +0.50 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.24 +0.50 19 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.25 +0.50 18 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.26 +0.49 17 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.29 +0.48 17 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.35 +0.46 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.46 +0.43 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.63 +0.38 17 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 1.92 +0.32 17 0 140 0
26FEB26 38.00 C 0.00 0.00 0.00 1.35 +0.25 17 0 447 0
26FEB26 39.00 C 0.00 0.00 0.00 0.92 +0.20 17 0 173 0
26FEB26 40.00 C 0.00 0.00 0.00 0.59 +0.15 17 0 123 0
26FEB26 41.00 C 0.00 0.00 0.00 0.35 +0.10 17 0 139 0
26FEB26 42.00 C 0.00 0.00 0.00 0.20 +0.06 17 0 31 0
26FEB26 43.00 C 0.00 0.00 0.00 0.11 +0.04 17 0 16 0
26FEB26 44.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 140 0
26FEB26 45.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 40 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 19.22 +0.50 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.72 +0.50 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.23 +0.50 41 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.24 +0.50 39 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.25 +0.50 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.25 +0.49 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.26 +0.49 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.27 +0.49 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.28 +0.49 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.29 +0.50 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.30 +0.50 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.31 +0.49 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.33 +0.50 19 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.35 +0.49 18 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.38 +0.48 17 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 5.44 +0.46 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 4.54 +0.55 18 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 3.69 +0.43 17 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 2.88 +0.33 17 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 2.22 +0.28 17 0 506 0
30MAR26 38.00 C 0.00 0.00 0.00 1.66 +0.24 17 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 1.24 +0.19 18 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 0.88 +0.15 18 0 332 0
30MAR26 41.00 C 0.00 0.00 0.00 0.59 +0.10 18 0 215 0
30MAR26 42.00 C 0.00 0.00 0.00 0.39 +0.07 18 0 34 0
30MAR26 43.00 C 0.36 0.36 0.36 0.25 +0.05 18 20 20 +20
30MAR26 44.00 C 0.00 0.00 0.00 0.15 +0.03 18 0 366 0
30MAR26 45.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 18 0 26 0
29JUN26 24.00 C 0.00 0.00 0.00 14.45 +0.50 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.47 +0.50 19 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.49 +0.50 19 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.52 +0.51 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.55 +0.51 20 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.59 +0.51 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.39 +0.41 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.73 +0.52 20 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.85 +0.53 20 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.00 +0.53 20 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 5.20 +0.52 20 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.46 +0.52 20 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 3.78 +0.50 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.17 +0.56 20 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 2.63 +0.52 20 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.15 +0.42 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.74 +0.42 20 0 46 0
29JUN26 41.00 C 0.00 0.00 0.00 1.35 +0.31 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.07 +0.25 20 0 13 0
29JUN26 43.00 C 0.00 0.00 0.00 0.84 +0.22 20 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.67 +0.21 20 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 0.53 +0.19 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.40 +0.16 20 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.30 +0.13 20 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.22 +0.10 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 +0.08 20 0 26 0
29SEP26 26.00 C 0.00 0.00 0.00 12.49 +0.50 20 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.52 +0.51 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.55 +0.50 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.59 +0.50 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.63 +0.47 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.73 +0.48 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.85 +0.46 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.00 +0.43 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.20 +0.40 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.46 +0.36 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.80 +0.33 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.19 +0.37 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 2.63 +0.30 19 0 18 0
29SEP26 39.00 C 0.00 0.00 0.00 2.21 +0.24 19 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 1.81 +0.20 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.49 +0.15 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.22 +0.15 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 0.98 +0.13 19 0 11 0
29SEP26 44.00 C 0.00 0.00 0.00 0.77 +0.09 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.61 +0.08 19 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.48 +0.08 19 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 0.36 +0.05 19 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 0.28 +0.04 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.22 +0.03 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.56 +0.49 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.61 +0.47 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.69 +0.46 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.81 +0.46 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.96 +0.43 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.16 +0.40 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.40 +0.36 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.72 +0.35 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.10 +0.32 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.53 +0.28 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.03 +0.26 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.59 +0.23 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.19 +0.19 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.85 +0.18 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.56 +0.15 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.30 +0.13 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.09 +0.12 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.89 +0.09 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.74 +0.09 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.60 +0.06 19 0 3 0
TOTAL CALL 788 15,700 +162
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 134 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 129 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 595 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 700 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 324 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 18 0 276 0
30DEC25 36.00 P 0.04 0.04 0.04 0.03 -0.04 15 1 1,144 +1
30DEC25 37.00 P 0.00 0.00 0.00 0.15 -0.12 15 0 1,286 0
30DEC25 38.00 P 0.52 0.52 0.52 0.49 -0.27 15 50 797 +2
30DEC25 39.00 P 0.00 0.00 0.00 1.15 -0.41 17 0 228 0
30DEC25 40.00 P 0.00 0.00 0.00 1.99 -0.54 16 0 208 0
30DEC25 41.00 P 0.00 0.00 0.00 2.96 -0.50 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 3.96 -0.50 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 4.96 -0.50 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.96 -0.50 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.96 -0.50 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.96 -0.50 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.96 -0.50 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.96 -0.50 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.96 -0.50 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.08 -0.05 17 0 459 0
29JAN26 36.00 P 0.18 0.21 0.18 0.20 -0.09 16 16 542 +16
29JAN26 37.00 P 0.49 0.50 0.43 0.44 -0.19 16 18 391 +12
29JAN26 38.00 P 0.00 0.00 0.00 0.85 -0.26 17 0 336 0
29JAN26 39.00 P 1.42 1.42 1.42 1.45 -0.34 17 10 425 +10
29JAN26 40.00 P 0.00 0.00 0.00 2.20 -0.43 18 0 56 0
29JAN26 41.00 P 0.00 0.00 0.00 3.00 -0.54 16 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 3.96 -0.50 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.96 -0.50 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.96 -0.50 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.96 -0.50 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.96 -0.50 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.96 -0.50 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.96 -0.50 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.96 -0.50 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 0.00 18 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 83 0
26FEB26 34.00 P 0.00 0.00 0.00 0.09 -0.03 17 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.19 -0.06 17 0 130 0
26FEB26 36.00 P 0.00 0.00 0.00 0.37 -0.11 17 0 238 0
26FEB26 37.00 P 0.00 0.00 0.00 0.65 -0.17 17 0 547 0
26FEB26 38.00 P 0.00 0.00 0.00 1.09 -0.23 17 0 860 0
26FEB26 39.00 P 0.00 0.00 0.00 1.66 -0.31 17 0 174 0
26FEB26 40.00 P 0.00 0.00 0.00 2.39 -0.34 18 0 102 0
26FEB26 41.00 P 0.00 0.00 0.00 3.21 -0.44 19 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 4.00 -0.47 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.96 -0.50 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.96 -0.50 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.96 -0.50 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.96 -0.50 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.96 -0.50 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.96 -0.50 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.96 -0.50 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.10 -0.04 18 0 149 0
30MAR26 34.00 P 0.00 0.00 0.00 0.19 -0.05 18 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.33 -0.10 17 0 354 0
30MAR26 36.00 P 0.00 0.00 0.00 0.55 -0.15 17 0 286 0
30MAR26 37.00 P 0.00 0.00 0.00 0.91 -0.16 18 0 810 0
30MAR26 38.00 P 0.00 0.00 0.00 1.34 -0.25 18 0 364 0
30MAR26 39.00 P 1.99 2.00 1.99 1.91 -0.31 18 12 75 +12
30MAR26 40.00 P 0.00 0.00 0.00 2.58 -0.39 18 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 3.26 -0.41 18 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.09 -0.45 17 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.00 -0.47 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.96 -0.50 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.96 -0.50 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.96 -0.50 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.96 -0.50 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.96 -0.50 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.96 -0.50 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.17 +0.03 20 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.25 +0.01 20 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.40 +0.03 20 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.58 -0.01 20 0 41 0
29JUN26 35.00 P 0.00 0.00 0.00 0.84 +0.01 20 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 1.16 0.00 20 0 143 0
29JUN26 37.00 P 0.00 0.00 0.00 1.54 -0.02 20 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.99 -0.12 20 0 286 0
29JUN26 39.00 P 0.00 0.00 0.00 2.52 -0.10 20 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 3.12 -0.14 20 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.79 -0.19 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.52 -0.24 20 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.31 -0.30 20 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.16 -0.36 20 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.05 -0.42 20 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.99 -0.47 20 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.96 -0.50 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.96 -0.50 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.96 -0.50 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 -0.04 19 0 84 0
29SEP26 30.00 P 0.23 0.23 0.23 0.24 -0.05 19 1 209 +1
29SEP26 31.00 P 0.34 0.34 0.34 0.36 -0.07 19 1 93 +1
29SEP26 32.00 P 0.51 0.51 0.51 0.52 -0.09 19 1 242 +1
29SEP26 33.00 P 0.72 0.72 0.72 0.73 -0.14 19 1 278 +1
29SEP26 34.00 P 1.01 1.01 1.01 1.03 -0.13 19 30 71 +30
29SEP26 35.00 P 1.35 1.35 1.35 1.41 -0.15 19 20 244 +20
29SEP26 36.00 P 1.79 1.79 1.77 1.81 -0.21 19 20 44 +20
29SEP26 37.00 P 2.26 2.26 2.26 2.25 -0.28 19 10 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.81 -0.28 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.32 -0.29 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.95 -0.33 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.64 -0.36 19 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.38 -0.37 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.16 -0.40 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.97 -0.42 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.82 -0.44 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.70 -0.44 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.60 -0.45 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.51 -0.47 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.45 -0.47 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.25 -0.05 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.37 -0.06 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.53 -0.07 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.73 -0.10 19 0 66 0
30DEC26 33.00 P 0.00 0.00 0.00 0.97 -0.13 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.26 -0.16 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.62 -0.17 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.02 -0.21 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.48 -0.24 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.00 -0.26 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.58 -0.29 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.19 -0.33 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.87 -0.34 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.59 -0.37 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.34 -0.39 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.14 -0.40 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.96 -0.43 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.82 -0.43 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.70 -0.45 19 0 0 0
TOTAL PUT 191 23,038 +127
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$ 7.81
30DEC25 4.90 C 0.00 0.00 0.00 2.94 -0.03 116 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.84 -0.03 112 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.59 -0.03 101 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.34 -0.03 90 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.08 -0.04 71 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.84 -0.03 71 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.59 -0.02 61 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.34 -0.04 52 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.09 -0.04 43 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.84 -0.03 34 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 0.59 -0.04 25 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.36 -0.03 21 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.16 -0.04 17 0 308 0
30DEC25 8.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 480 0
30DEC25 8.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 294 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 382 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 114 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.35 -0.03 53 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.10 -0.03 47 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.86 -0.03 45 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.61 -0.03 39 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.36 -0.03 33 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.11 -0.04 27 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.88 -0.04 26 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.66 -0.03 24 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.45 -0.04 21 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.30 -0.04 22 0 4 0
29JAN26 8.00 C 0.00 0.00 0.00 0.18 -0.02 21 0 135 0
29JAN26 8.25 C 0.14 0.14 0.14 0.11 -0.01 22 35 224 +35
29JAN26 8.50 C 0.08 0.08 0.08 0.06 0.00 22 3 84 0
29JAN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 22 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 28 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 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 49 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.36 -0.03 41 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.12 -0.03 40 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.86 -0.04 31 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.63 -0.02 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.39 -0.03 30 0 0 0
26FEB26 6.75 C 1.23 1.23 1.23 1.16 -0.03 28 20 20 +20
26FEB26 7.00 C 0.00 0.00 0.00 0.93 -0.06 25 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.73 -0.04 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.55 -0.03 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 -0.02 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.19 -0.02 24 0 3 0
26FEB26 8.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 33 0
26FEB26 8.75 C 0.00 0.00 0.00 0.08 -0.01 24 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 0.00 25 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 2.37 -0.04 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.13 -0.04 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.90 -0.04 32 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.65 -0.04 28 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.45 -0.01 31 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.22 +0.01 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.99 -0.04 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.81 -0.03 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.64 -0.03 25 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.49 -0.03 25 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.38 -0.03 25 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.28 -0.03 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 -0.01 25 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.07 -0.01 25 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 0.00 26 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 0.00 25 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.45 0.00 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.21 +0.02 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.93 -0.05 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.73 -0.02 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.50 -0.01 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.28 -0.03 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.09 -0.02 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.91 -0.02 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.49 -0.02 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.30 -0.02 26 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 49 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 -0.01 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 -0.01 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 0.00 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 2.46 0.00 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.21 +0.01 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.97 -0.01 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.74 -0.01 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.52 -0.02 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.31 -0.04 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.12 -0.04 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.95 -0.02 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.80 -0.03 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.55 -0.05 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.46 -0.04 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 -0.04 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 -0.04 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 -0.03 25 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.20 -0.03 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 -0.03 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 -0.02 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.01 25 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 2.46 -0.01 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.22 -0.01 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.98 -0.01 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.75 -0.03 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.54 -0.04 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.34 -0.04 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.16 -0.05 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.00 -0.07 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.86 -0.06 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 -0.07 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 -0.06 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 -0.05 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 -0.05 25 0 1 0
30DEC26 9.25 C 0.34 0.35 0.34 0.27 -0.04 25 16 18 +16
30DEC26 9.50 C 0.00 0.00 0.00 0.22 -0.05 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 -0.04 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 -0.03 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
TOTAL CALL 74 4,093 +71
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 226 0
30DEC25 7.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 258 0
30DEC25 7.75 P 0.00 0.00 0.00 0.10 +0.01 19 0 833 0
30DEC25 8.00 P 0.00 0.00 0.00 0.23 +0.01 16 0 1,018 0
30DEC25 8.25 P 0.00 0.00 0.00 0.44 +0.03 0 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 0.69 +0.03 0 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.19 +0.05 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.69 +0.04 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.19 +0.04 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.69 +0.05 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.19 +0.05 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.69 +0.04 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.19 +0.04 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 0.00 21 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.05 0.00 21 0 91 0
29JAN26 7.50 P 0.10 0.10 0.10 0.11 +0.01 21 10 205 +10
29JAN26 7.75 P 0.16 0.16 0.16 0.20 +0.01 21 5 247 +5
29JAN26 8.00 P 0.00 0.00 0.00 0.35 +0.03 22 0 164 0
29JAN26 8.25 P 0.00 0.00 0.00 0.50 +0.02 20 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.71 +0.01 20 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.95 +0.04 22 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.19 +0.04 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.69 +0.04 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 0.00 24 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 37 0
26FEB26 7.25 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.17 0.00 22 0 13 0
26FEB26 7.75 P 0.00 0.00 0.00 0.27 0.00 22 0 44 0
26FEB26 8.00 P 0.00 0.00 0.00 0.40 0.00 22 0 34 0
26FEB26 8.25 P 0.00 0.00 0.00 0.57 +0.02 22 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.76 +0.02 22 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.97 +0.02 22 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.20 +0.03 22 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.19 +0.04 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 25 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 0.06 0.06 0.06 0.07 0.00 25 5 10 +5
30MAR26 7.00 P 0.09 0.09 0.09 0.10 -0.01 24 4 16 +4
30MAR26 7.25 P 0.17 0.17 0.17 0.17 0.00 25 10 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.25 0.00 24 0 26 0
30MAR26 7.75 P 0.00 0.00 0.00 0.36 0.00 24 0 113 0
30MAR26 8.00 P 0.00 0.00 0.00 0.49 +0.02 24 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.64 +0.01 24 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.80 +0.01 23 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.02 +0.02 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.23 +0.03 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.46 +0.03 25 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.19 +0.04 0 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.69 +0.04 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.19 +0.04 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.69 +0.04 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.19 +0.04 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.69 +0.05 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.19 +0.05 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.69 +0.04 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.19 +0.04 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 0.00 26 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.01 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 0.00 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 0.00 25 0 26 0
29JUN26 7.00 P 0.31 0.32 0.31 0.33 0.00 25 2 284 +2
29JUN26 7.25 P 0.00 0.00 0.00 0.44 +0.02 25 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.56 +0.02 25 0 133 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 +0.02 24 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.85 +0.02 24 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 1.02 +0.01 24 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.20 +0.01 23 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.39 +0.01 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.60 -0.01 22 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.82 0.00 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.02 +0.01 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.47 0.00 0 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.42 0.00 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.40 +0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 0.00 25 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 0.00 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.01 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.01 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.01 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 0.00 25 0 240 0
29SEP26 7.25 P 0.48 0.48 0.48 0.52 0.00 24 30 379 +30
29SEP26 7.50 P 0.00 0.00 0.00 0.64 -0.01 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 +0.01 24 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 0.00 24 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 -0.01 24 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.27 -0.01 23 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.47 -0.01 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.68 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.88 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.08 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.30 +0.02 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.52 0.00 19 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.95 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.42 -0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.40 +0.01 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 -0.02 25 0 35 0
30DEC26 6.75 P 0.36 0.36 0.36 0.39 -0.01 25 10 20 +10
30DEC26 7.00 P 0.00 0.00 0.00 0.47 -0.02 24 0 18 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 -0.01 24 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 -0.01 24 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 -0.01 23 0 51 0
30DEC26 8.00 P 0.80 0.80 0.80 0.98 -0.01 23 4 159 +4
30DEC26 8.25 P 0.00 0.00 0.00 1.16 0.00 24 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 -0.01 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.52 -0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 -0.01 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.12 -0.01 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.33 0.00 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.53 -0.02 19 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 2.98 -0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.44 0.00 0 0 0 0
TOTAL PUT 80 8,590 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 98.50
30DEC25 63.33 C 0.00 0.00 0.00 35.18 +1.05 0 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 34.36 +1.14 0 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 33.53 +1.14 0 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 32.69 +1.14 0 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 31.86 +1.11 0 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 30.20 +1.12 0 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 28.54 +1.05 0 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 26.87 +1.10 0 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 25.22 +1.05 0 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 23.57 +1.06 0 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 21.91 +1.06 0 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 20.24 +1.13 0 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 18.63 +1.14 0 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 16.97 +1.14 28 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 15.30 +1.14 0 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 13.65 +1.14 25 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 11.99 +1.13 24 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 10.35 +1.10 23 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 8.73 +1.06 23 0 82 0
30DEC25 91.66 C 0.00 0.00 0.00 7.17 +0.80 23 0 458 0
30DEC25 93.32 C 0.00 0.00 0.00 5.88 +0.92 27 0 446 0
30DEC25 94.99 C 0.00 0.00 0.00 4.44 +0.79 24 0 423 0
30DEC25 96.66 C 2.87 3.01 2.81 3.30 +0.64 25 287 609 +287
30DEC25 98.32 C 1.97 1.97 1.94 2.24 +0.42 23 106 534 +106
30DEC25 99.99 C 1.30 1.35 1.29 1.51 +0.33 24 46 829 +46
30DEC25 103.32 C 0.61 0.61 0.61 0.58 +0.15 24 14 174 0
30DEC25 106.66 C 0.30 0.30 0.30 0.17 +0.04 23 10 79 -10
30DEC25 109.99 C 0.00 0.00 0.00 0.05 +0.02 24 0 125 0
30DEC25 113.32 C 0.00 0.00 0.00 0.01 0.00 24 0 288 0
30DEC25 116.66 C 0.00 0.00 0.00 0.01 0.00 29 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.01 0.00 33 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.01 0.00 37 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.01 0.00 41 0 84 0
30DEC25 129.99 C 0.00 0.00 0.00 0.01 0.00 45 0 241 0
30DEC25 133.32 C 0.00 0.00 0.00 0.01 0.00 48 0 723 0
30DEC25 136.65 C 0.00 0.00 0.00 0.01 0.00 52 0 416 0
30DEC25 139.99 C 0.00 0.00 0.00 0.01 0.00 55 0 341 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 59 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 62 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 65 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 68 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 71 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 74 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 77 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 79 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 82 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 85 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 87 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 90 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 94 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 97 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 104 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 32.86 +1.12 44 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 31.31 +1.34 44 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 29.71 +1.31 42 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 27.89 +1.06 37 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 26.30 +1.08 36 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 24.83 +0.96 36 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 23.16 +0.83 34 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 21.69 +0.97 34 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 20.18 +1.01 33 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 18.48 +0.92 30 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 17.07 +0.87 30 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 15.72 +0.83 30 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 14.42 +0.78 30 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 13.19 +0.74 30 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 12.00 +0.68 30 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 10.88 +0.63 30 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 9.86 +0.82 30 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 8.87 +0.61 30 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 7.95 +0.36 30 0 17 0
30MAR26 98.32 C 0.00 0.00 0.00 7.12 +0.35 30 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 6.31 +0.21 30 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 5.05 +0.27 31 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 3.92 +0.23 31 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 2.99 +0.17 31 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 2.24 +0.12 31 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 1.66 +0.08 31 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 1.22 +0.06 31 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.88 +0.03 30 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.63 +0.02 30 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.45 +0.01 30 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.31 0.00 30 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.22 0.00 30 0 96 0
30MAR26 139.99 C 0.60 0.60 0.60 0.15 0.00 30 1 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.11 0.00 31 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.07 0.00 30 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.05 0.00 31 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.04 0.00 31 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.03 0.00 31 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.02 0.00 31 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 31 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 9.33 +0.35 33 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 7.96 +0.33 33 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 6.67 +0.26 33 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 5.63 +0.24 33 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 4.68 +0.17 32 0 20 0
29JUN26 116.66 C 0.00 0.00 0.00 3.87 +0.15 32 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 3.22 +0.11 32 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.62 +0.07 32 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 2.17 +0.06 32 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.75 +0.03 32 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.44 +0.07 32 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.12 -0.02 32 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.94 +0.04 32 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.73 -0.02 32 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.61 +0.02 32 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.47 -0.01 32 0 174 0
29JUN26 153.32 C 0.00 0.00 0.00 0.38 0.00 32 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.31 +0.01 32 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.24 -0.02 32 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.20 0.00 32 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.16 0.00 32 0 29 0
TOTAL CALL 464 14,930 +429
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 72 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 70 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 68 0 64 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 66 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 64 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 53 0 161 0
30DEC25 73.33 P 0.00 0.00 0.00 0.01 0.00 49 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.01 0.00 43 0 104 0
30DEC25 78.33 P 0.00 0.00 0.00 0.01 0.00 39 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.01 0.00 36 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.01 0.00 29 0 121 0
30DEC25 84.99 P 0.00 0.00 0.00 0.01 0.00 26 0 72 0
30DEC25 86.66 P 0.00 0.00 0.00 0.02 -0.01 25 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.04 -0.04 24 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 0.09 -0.08 24 0 913 0
30DEC25 91.66 P 0.00 0.00 0.00 0.19 -0.16 23 0 393 0
30DEC25 93.32 P 0.65 0.65 0.65 0.39 -0.26 23 19 662 0
30DEC25 94.99 P 1.05 1.05 0.77 0.74 -0.33 24 52 612 0
30DEC25 96.66 P 1.35 1.35 1.24 1.23 -0.46 23 234 950 -134
30DEC25 98.32 P 2.09 2.09 2.02 1.93 -0.58 23 39 832 -30
30DEC25 99.99 P 3.07 3.10 2.70 2.93 -0.61 24 121 4,006 +82
30DEC25 103.32 P 5.20 5.20 5.20 5.42 -1.03 26 1 361 0
30DEC25 106.66 P 0.00 0.00 0.00 8.24 -1.11 23 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 11.49 -1.15 0 0 1,343 0
30DEC25 113.32 P 0.00 0.00 0.00 14.82 -1.15 0 0 1,288 0
30DEC25 116.66 P 0.00 0.00 0.00 18.16 -1.22 0 0 454 0
30DEC25 119.99 P 0.00 0.00 0.00 21.56 -1.14 48 0 160 0
30DEC25 123.32 P 0.00 0.00 0.00 24.82 -1.15 0 0 203 0
30DEC25 126.65 P 0.00 0.00 0.00 28.22 -1.14 59 0 77 0
30DEC25 129.99 P 0.00 0.00 0.00 31.56 -1.08 64 0 562 0
30DEC25 133.32 P 0.00 0.00 0.00 34.88 -1.09 68 0 446 0
30DEC25 136.65 P 0.00 0.00 0.00 38.22 -1.08 73 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 41.55 -1.09 77 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 44.88 -1.09 81 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 48.21 -1.18 85 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 51.55 -1.09 89 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 54.88 -1.09 93 0 0 0
30DEC25 156.65 P 0.00 0.00 0.00 58.21 -1.09 97 0 20 0
30DEC25 159.98 P 0.00 0.00 0.00 61.53 -1.10 100 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 64.89 -1.13 106 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 68.22 -1.08 109 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 71.55 -1.13 113 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 74.89 -1.13 117 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 78.22 -1.13 120 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 81.55 -1.16 123 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 84.89 -1.13 127 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 88.22 -1.11 130 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 91.55 -1.11 133 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 94.88 -1.11 136 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 98.21 -1.12 137 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 101.54 -1.13 140 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.04 -0.02 31 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.06 -0.03 30 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.09 -0.05 30 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.14 -0.05 31 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.20 -0.07 30 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.28 -0.10 31 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.39 -0.12 30 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.52 -0.16 30 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.69 -0.20 30 0 7 0
30MAR26 81.66 P 0.00 0.00 0.00 0.91 -0.23 30 0 0 0
30MAR26 83.33 P 1.30 1.30 1.30 1.16 -0.29 31 1 195 0
30MAR26 84.99 P 0.00 0.00 0.00 1.47 -0.32 30 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 1.84 -0.30 31 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 2.25 -0.30 31 0 42 0
30MAR26 89.99 P 0.00 0.00 0.00 2.69 -0.37 30 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 3.20 -0.43 30 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 3.78 -0.49 30 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 4.45 -0.53 30 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 5.31 -0.44 30 0 55 0
30MAR26 98.32 P 0.00 0.00 0.00 5.93 -0.76 30 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 6.96 -0.53 30 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 8.98 -0.67 30 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 11.30 -0.82 31 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 13.58 -1.00 30 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 16.22 -1.04 30 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 19.33 -1.00 32 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 22.27 -1.02 33 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 25.26 -1.07 33 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 28.41 -1.05 33 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 31.56 -1.15 32 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 34.88 -1.11 34 0 360 0
30MAR26 136.65 P 0.00 0.00 0.00 38.22 -1.13 37 0 80 0
30MAR26 139.99 P 0.00 0.00 0.00 41.55 -1.13 39 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 44.88 -1.13 41 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 48.21 -1.18 43 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 51.55 -1.17 45 0 5 0
30MAR26 153.32 P 0.00 0.00 0.00 54.88 -1.17 47 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 58.21 -1.13 49 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 61.54 -1.09 50 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 64.89 -1.13 53 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 68.22 -1.12 54 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 71.55 -1.13 56 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 74.89 -1.14 58 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 78.22 -1.14 59 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 81.55 -1.16 61 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 84.89 -1.15 62 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 88.22 -1.15 64 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 91.55 -1.13 65 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 94.88 -1.13 67 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 98.21 -1.16 68 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 101.54 -1.14 69 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 9.78 -0.65 31 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 11.61 -0.88 31 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 14.04 -0.91 32 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.34 -0.86 32 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.77 -0.87 32 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 21.43 -0.93 32 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 24.12 -0.96 33 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 26.97 -0.93 33 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 29.73 -1.02 33 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 32.59 -1.09 33 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 35.57 -1.12 32 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 38.65 -1.05 33 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 41.65 -1.18 31 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 44.93 -1.12 32 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 48.21 -1.18 33 0 1 0
29JUN26 149.99 P 0.00 0.00 0.00 51.55 -1.17 35 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 54.88 -1.17 36 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 58.21 -1.15 38 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 61.54 -1.09 39 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 64.89 -1.13 41 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 68.22 -1.12 43 0 0 0
TOTAL PUT 467 19,417 -82
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 98.50
12DEC25 75.00 C 0.00 0.00 0.00 23.50 +1.03 0 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 21.00 +1.04 0 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 18.50 +1.03 0 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 16.00 +1.03 0 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 13.50 +1.03 0 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 11.00 +1.03 0 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 8.50 +1.03 0 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 6.00 +1.11 0 0 0 -244
12DEC25 95.00 C 2.98 3.79 2.98 3.50 +1.00 0 184 0 -355
12DEC25 97.50 C 0.70 1.40 0.70 1.00 +0.36 0 181 0 -597
12DEC25 100.00 C 0.05 0.08 0.02 0.00 -0.06 0 134 518 +122
12DEC25 102.50 C 0.03 0.03 0.03 0.00 -0.01 0 15 315 0
12DEC25 105.00 C 0.01 0.02 0.01 0.00 -0.01 0 16 298 0
12DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
12DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
12DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
12DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
12DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
12DEC25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 23.51 +1.04 0 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 21.02 +1.06 0 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 18.55 +1.08 48 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 16.05 +1.08 0 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 13.55 +1.08 0 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 11.05 +1.08 0 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 8.56 +1.09 25 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 6.12 +0.95 26 0 124 0
19DEC25 95.00 C 3.49 4.16 3.49 3.86 +0.70 26 127 332 +60
19DEC25 97.50 C 1.90 2.20 1.84 2.01 +0.41 26 88 259 +52
19DEC25 100.00 C 0.62 1.00 0.62 0.88 +0.22 27 440 635 +279
19DEC25 102.50 C 0.29 0.40 0.27 0.30 +0.08 27 200 341 +138
19DEC25 105.00 C 0.13 0.16 0.13 0.08 +0.02 27 51 90 +51
19DEC25 107.50 C 0.08 0.08 0.08 0.02 0.00 28 6 81 0
19DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
19DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
19DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
19DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
19DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 48.58 +1.15 92 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 46.08 +1.23 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 43.50 +1.14 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 41.01 +1.15 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 38.52 +1.15 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 36.02 +1.15 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 33.53 +1.07 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 31.02 +1.13 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 28.54 +1.14 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 26.04 +1.13 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 23.55 +1.08 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 21.06 +1.10 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 18.63 +1.15 33 0 60 0
30DEC25 82.50 C 0.00 0.00 0.00 16.13 +1.14 25 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 13.64 +1.14 25 0 152 0
30DEC25 87.50 C 0.00 0.00 0.00 11.16 +1.12 24 0 205 0
30DEC25 90.00 C 0.00 0.00 0.00 8.73 +1.06 24 0 82 0
30DEC25 92.50 C 0.00 0.00 0.00 6.42 +0.85 23 0 1,173 0
30DEC25 95.00 C 3.95 4.50 3.95 4.39 +0.68 24 123 2,585 +60
30DEC25 97.50 C 2.43 2.72 2.35 2.69 +0.48 23 1,082 2,882 +481
30DEC25 100.00 C 1.19 1.63 1.19 1.52 +0.33 24 593 8,050 +137
30DEC25 102.50 C 0.64 0.89 0.64 0.76 +0.19 24 711 2,515 +34
30DEC25 105.00 C 0.35 0.47 0.33 0.33 +0.09 24 746 4,943 +264
30DEC25 107.50 C 0.20 0.26 0.20 0.13 +0.04 24 206 2,356 +112
30DEC25 110.00 C 0.13 0.18 0.13 0.05 +0.02 24 246 13,377 +70
30DEC25 112.50 C 0.11 0.11 0.09 0.02 +0.01 25 184 2,412 -3
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 18,616 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 3,956 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 7,566 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2,275 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4,045 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 562 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12,713 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 7,818 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,090 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 4,828 0
30DEC25 140.00 C 0.01 0.01 0.01 0.01 0.00 55 4 4,431 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,783 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 441 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,869 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3,261 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2,654 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 76 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 80 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 84 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 88 0 80 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 90 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 93 0 375 0
29JAN26 70.00 C 0.00 0.00 0.00 28.82 +1.06 39 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 26.35 +1.13 37 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.78 +0.79 0 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 21.34 +0.98 27 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 18.88 +1.11 27 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 16.46 +1.09 27 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 14.10 +1.05 27 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 11.83 +0.65 27 0 104 0
29JAN26 90.00 C 0.00 0.00 0.00 9.80 +0.74 28 0 208 0
29JAN26 92.50 C 8.09 8.09 8.09 7.82 +0.77 27 10 194 -10
29JAN26 95.00 C 5.95 6.25 5.95 6.06 +0.52 27 3 685 -1
29JAN26 97.50 C 4.49 4.72 4.48 4.60 +0.59 27 60 1,477 +30
29JAN26 100.00 C 3.10 3.45 3.10 3.39 +0.40 27 284 4,357 +138
29JAN26 102.50 C 2.24 2.60 2.24 2.49 +0.36 27 49 1,724 +21
29JAN26 105.00 C 1.61 1.90 1.61 1.73 +0.27 27 163 2,328 +128
29JAN26 107.50 C 1.25 1.38 1.21 1.16 +0.18 27 175 303 +49
29JAN26 110.00 C 0.92 1.00 0.90 0.76 +0.13 27 44 1,512 +43
29JAN26 112.50 C 0.71 0.72 0.71 0.48 +0.08 27 31 497 +28
29JAN26 115.00 C 0.52 0.56 0.52 0.30 +0.06 27 11 1,263 +10
29JAN26 117.50 C 0.45 0.45 0.45 0.18 +0.03 27 10 171 +10
29JAN26 120.00 C 0.36 0.36 0.36 0.11 +0.02 27 10 2,388 0
29JAN26 122.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 189 0
29JAN26 125.00 C 0.26 0.26 0.26 0.04 +0.01 27 5 382 +5
29JAN26 127.50 C 0.20 0.21 0.20 0.02 0.00 27 12 487 +10
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3,287 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 29 0 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 0.12 0.12 0.12 0.01 0.00 32 114 220 +74
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 75 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 29.10 +1.01 38 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 26.67 +1.08 37 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.25 +0.99 35 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 21.84 +0.98 34 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 18.88 +0.94 0 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 16.94 +0.99 28 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 14.72 +0.92 28 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 12.62 +0.84 28 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 10.67 +0.76 28 0 46 0
26FEB26 92.50 C 0.00 0.00 0.00 8.88 +0.51 28 0 198 0
26FEB26 95.00 C 0.00 0.00 0.00 7.28 +0.36 28 0 612 0
26FEB26 97.50 C 5.63 5.63 5.63 6.03 +0.57 29 30 1,750 0
26FEB26 100.00 C 4.43 4.84 4.43 4.72 +0.47 28 290 1,171 +126
26FEB26 102.50 C 3.47 3.73 3.47 3.73 +0.35 28 37 553 0
26FEB26 105.00 C 2.86 2.98 2.85 2.89 +0.23 28 96 1,179 +30
26FEB26 107.50 C 0.00 0.00 0.00 2.19 +0.17 28 0 302 0
26FEB26 110.00 C 1.93 1.93 1.85 1.63 +0.12 28 33 2,255 +3
26FEB26 112.50 C 1.50 1.50 1.50 1.20 +0.09 28 14 153 +14
26FEB26 115.00 C 1.15 1.22 1.15 0.87 +0.06 28 89 392 +59
26FEB26 117.50 C 0.92 0.92 0.92 0.62 +0.04 28 30 264 +30
26FEB26 120.00 C 0.81 0.83 0.81 0.44 +0.03 28 80 1,533 +69
26FEB26 122.50 C 0.68 0.68 0.68 0.30 +0.01 28 2 308 +2
26FEB26 125.00 C 0.53 0.54 0.53 0.21 +0.01 28 33 462 0
26FEB26 127.50 C 0.45 0.45 0.45 0.14 0.00 28 6 303 -6
26FEB26 130.00 C 0.00 0.00 0.00 0.10 0.00 28 0 154 0
26FEB26 132.50 C 0.00 0.00 0.00 0.07 0.00 28 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.05 0.00 28 0 35 0
26FEB26 137.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 140.00 C 0.23 0.25 0.23 0.02 0.00 28 102 105 +102
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 145.00 C 0.20 0.20 0.19 0.01 0.00 29 6 9 +6
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 49.03 +1.16 53 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.56 +1.15 50 0 0 0
30MAR26 55.00 C 44.33 44.33 44.32 44.21 +1.27 55 90 212 +90
30MAR26 57.50 C 0.00 0.00 0.00 41.64 +1.15 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.22 +1.09 46 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.76 +1.16 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.36 +1.15 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.93 +1.16 40 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.50 +1.12 38 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 27.13 +1.12 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.76 +1.10 35 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.42 +1.05 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.12 +0.88 33 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 17.77 +0.90 30 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 15.72 +0.83 30 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 13.80 +0.77 30 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 12.00 +0.68 30 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 10.35 +0.54 30 0 111 0
30MAR26 95.00 C 8.87 9.03 8.84 8.86 +0.33 30 120 309 -12
30MAR26 97.50 C 7.27 7.27 7.27 7.53 +0.29 30 30 2,282 0
30MAR26 100.00 C 6.34 6.34 6.34 6.34 +0.32 30 1,860 2,858 -407
30MAR26 102.50 C 5.40 5.40 5.36 5.28 +0.21 30 11 383 0
30MAR26 105.00 C 4.65 4.65 4.44 4.48 +0.27 31 41 6,682 +28
30MAR26 107.50 C 3.70 3.70 3.70 3.68 +0.22 31 1 2,232 0
30MAR26 110.00 C 0.00 0.00 0.00 2.99 +0.17 31 1 2,940 0
30MAR26 112.50 C 2.69 2.69 2.69 2.42 +0.14 31 60 278 +60
30MAR26 115.00 C 2.35 2.35 2.34 1.94 +0.11 31 19 1,808 0
30MAR26 117.50 C 0.00 0.00 0.00 1.54 +0.07 31 0 834 0
30MAR26 120.00 C 1.70 1.70 1.70 1.22 +0.06 31 10 8,961 0
30MAR26 122.50 C 0.00 0.00 0.00 0.96 +0.04 31 0 670 0
30MAR26 125.00 C 1.25 1.25 1.25 0.75 +0.03 31 3 3,721 0
30MAR26 127.50 C 1.06 1.06 1.06 0.58 +0.02 30 2 3,092 0
30MAR26 130.00 C 0.00 0.00 0.00 0.45 +0.01 30 0 8,041 0
30MAR26 132.50 C 0.81 0.81 0.81 0.34 0.00 30 30 2,414 0
30MAR26 135.00 C 0.00 0.00 0.00 0.26 0.00 30 0 4,465 0
30MAR26 137.50 C 0.00 0.00 0.00 0.20 0.00 30 0 504 0
30MAR26 140.00 C 0.58 0.58 0.58 0.15 0.00 30 1 945 -1
30MAR26 142.50 C 0.00 0.00 0.00 0.12 0.00 31 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.09 0.00 31 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.07 0.00 31 0 513 0
30MAR26 150.00 C 0.40 0.40 0.40 0.05 0.00 31 4 2,667 0
30MAR26 152.50 C 0.00 0.00 0.00 0.04 0.00 31 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.03 0.00 31 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.02 0.00 30 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 29 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 0.21 0.23 0.21 0.01 0.00 33 5 375 +1
30MAR26 172.50 C 0.20 0.22 0.20 0.01 0.00 34 9 164 +2
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 49.51 +1.05 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.10 +1.10 48 0 0 0
29JUN26 55.00 C 44.17 44.17 44.17 44.78 +1.17 49 30 151 +30
29JUN26 57.50 C 0.00 0.00 0.00 42.33 +1.16 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.92 +1.05 44 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 37.54 +1.12 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 35.18 +1.11 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.84 +1.11 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.51 +1.01 37 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 28.28 +1.03 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.07 +0.96 36 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 23.97 +0.97 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.89 +0.68 34 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 19.93 +0.65 34 0 30 0
29JUN26 85.00 C 18.00 18.00 18.00 17.76 +0.75 32 2 12 0
29JUN26 87.50 C 16.50 16.50 16.50 16.06 +0.73 32 2 34 -2
29JUN26 90.00 C 0.00 0.00 0.00 14.46 +0.66 32 0 30 0
29JUN26 92.50 C 0.00 0.00 0.00 12.93 +0.33 32 0 196 0
29JUN26 95.00 C 0.00 0.00 0.00 11.74 +0.41 33 0 484 0
29JUN26 97.50 C 0.00 0.00 0.00 10.45 +0.35 33 0 969 0
29JUN26 100.00 C 0.00 0.00 0.00 9.32 +0.37 33 2 3,976 +2
29JUN26 102.50 C 8.28 8.28 8.22 8.29 +0.37 33 8 209 +6
29JUN26 105.00 C 0.00 0.00 0.00 7.34 +0.38 33 0 595 0
29JUN26 107.50 C 0.00 0.00 0.00 6.42 +0.29 33 0 610 0
29JUN26 110.00 C 5.85 5.85 5.85 5.65 +0.29 33 3 357 0
29JUN26 112.50 C 5.03 5.03 5.03 4.90 +0.21 33 1 652 +1
29JUN26 115.00 C 0.00 0.00 0.00 4.30 +0.21 33 0 846 0
29JUN26 117.50 C 0.00 0.00 0.00 3.70 +0.16 32 0 568 0
29JUN26 120.00 C 3.65 3.65 3.65 3.23 +0.14 32 1 1,317 +1
29JUN26 122.50 C 0.00 0.00 0.00 2.78 +0.14 32 0 69 0
29JUN26 125.00 C 2.74 2.93 2.74 2.41 +0.10 32 4 889 -3
29JUN26 127.50 C 0.00 0.00 0.00 2.07 +0.09 32 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 1.77 +0.07 32 0 713 0
29JUN26 132.50 C 0.00 0.00 0.00 1.53 +0.06 32 0 240 0
29JUN26 135.00 C 0.00 0.00 0.00 1.30 +0.06 32 0 226 0
29JUN26 137.50 C 0.00 0.00 0.00 1.11 +0.03 32 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.95 +0.03 32 0 2,115 0
29JUN26 142.50 C 0.00 0.00 0.00 0.80 +0.03 32 0 450 0
29JUN26 145.00 C 0.00 0.00 0.00 0.69 +0.02 32 0 131 0
29JUN26 147.50 C 0.00 0.00 0.00 0.59 +0.02 32 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 0.49 +0.01 32 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.42 +0.01 32 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.36 +0.01 32 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.30 +0.01 32 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.25 0.00 32 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.21 0.00 32 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.15 0.00 32 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.13 0.00 32 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.11 0.00 32 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.09 0.00 32 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.08 0.00 32 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.07 0.00 32 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.05 0.00 33 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 49.51 +0.98 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 47.12 +1.12 43 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 44.78 +1.01 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.36 +1.10 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.03 +1.11 39 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 37.74 +1.08 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.48 +1.05 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.28 +0.94 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.12 +0.98 36 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 29.02 +0.95 36 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 27.06 +0.97 36 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 25.09 +0.84 35 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 23.23 +0.87 35 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 21.45 +0.83 35 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 19.75 +0.67 34 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 18.03 +0.82 34 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 17.07 +0.85 35 0 1,290 0
29SEP26 92.50 C 0.00 0.00 0.00 15.21 +0.41 34 0 160 0
29SEP26 95.00 C 14.27 14.27 14.17 14.06 +0.46 34 50 850 +50
29SEP26 97.50 C 0.00 0.00 0.00 12.87 +0.44 34 0 1,513 0
29SEP26 100.00 C 11.52 11.61 11.52 12.01 +0.68 35 60 547 +45
29SEP26 102.50 C 0.00 0.00 0.00 10.92 +0.64 35 0 713 0
29SEP26 105.00 C 9.70 9.70 9.70 9.80 +0.69 34 4 3,012 0
29SEP26 107.50 C 0.00 0.00 0.00 9.07 +0.58 34 0 444 0
29SEP26 110.00 C 8.16 8.16 8.15 8.19 +0.48 34 60 1,193 +30
29SEP26 112.50 C 0.00 0.00 0.00 7.48 +0.49 34 0 169 0
29SEP26 115.00 C 6.80 6.80 6.80 6.76 +0.48 34 30 1,549 +30
29SEP26 117.50 C 6.42 6.42 6.42 6.10 +0.39 34 30 165 +30
29SEP26 120.00 C 0.00 0.00 0.00 5.55 +0.40 34 0 317 0
29SEP26 122.50 C 5.18 5.34 5.18 4.99 +0.39 34 33 208 +30
29SEP26 125.00 C 0.00 0.00 0.00 4.49 +0.31 34 0 132 0
29SEP26 127.50 C 4.45 4.45 4.45 4.08 +0.32 34 47 1,005 +47
29SEP26 130.00 C 0.00 0.00 0.00 3.66 +0.31 34 0 73 0
29SEP26 132.50 C 3.87 3.87 3.70 3.28 +0.25 34 38 129 +30
29SEP26 135.00 C 0.00 0.00 0.00 2.97 +0.32 34 0 893 0
29SEP26 137.50 C 3.25 3.29 3.25 2.67 +0.24 34 10 1,647 +2
30DEC26 50.00 C 0.00 0.00 0.00 49.83 - 44 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 47.53 - 43 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 45.25 - 42 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 43.00 - 41 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 40.79 - 40 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 38.61 - 39 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 36.49 - 39 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 34.42 - 38 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 32.40 - 37 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 30.44 - 37 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 28.54 +0.90 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.72 +0.87 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.98 +0.85 36 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 23.29 +0.80 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.70 +0.77 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.19 +0.73 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.75 +0.68 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 17.42 +0.53 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.20 +0.57 34 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 15.04 +0.55 34 0 35 0
30DEC26 100.00 C 0.00 0.00 0.00 14.33 +0.91 35 0 65 0
30DEC26 102.50 C 0.00 0.00 0.00 13.27 +0.92 35 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 12.26 +0.82 35 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.39 +0.83 35 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.52 +0.83 35 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 9.62 +0.66 35 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.93 +0.67 35 0 32 0
30DEC26 117.50 C 8.28 8.28 8.28 8.29 +0.73 35 30 90 +30
30DEC26 120.00 C 0.00 0.00 0.00 7.60 +0.64 35 0 68 0
30DEC26 122.50 C 7.15 7.15 7.15 7.04 +0.62 35 8 63 -6
TOTAL CALL 9,916 263,300 +1,745
12DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
12DEC25 90.00 P 0.01 0.01 0.01 0.00 -0.01 0 38 49 -38
12DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
12DEC25 95.00 P 0.02 0.02 0.01 0.00 -0.07 0 16 272 -6
12DEC25 97.50 P 0.39 0.39 0.01 0.00 -0.74 0 374 607 +171
12DEC25 100.00 P 2.00 2.13 1.25 1.50 -1.20 0 296 0 -208
12DEC25 102.50 P 4.67 4.67 3.68 4.00 -1.15 0 445 0 -381
12DEC25 105.00 P 0.00 0.00 0.00 6.50 -1.15 0 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 9.00 -1.15 0 0 0 -1
12DEC25 110.00 P 0.00 0.00 0.00 11.50 -1.15 0 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 14.00 -1.15 0 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 16.50 -1.15 0 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 19.00 -1.15 0 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 21.50 -1.15 0 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 24.00 -1.15 0 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
19DEC25 90.00 P 0.10 0.10 0.07 0.01 -0.03 27 11 37 +10
19DEC25 92.50 P 0.15 0.15 0.13 0.07 -0.13 27 3 208 +3
19DEC25 95.00 P 0.64 0.64 0.35 0.32 -0.32 27 81 407 +46
19DEC25 97.50 P 1.30 1.30 0.90 1.02 -0.57 27 648 567 +477
19DEC25 100.00 P 2.95 2.95 2.17 2.36 -0.78 27 73 34 -1
19DEC25 102.50 P 4.62 4.68 4.08 4.33 -0.94 29 132 274 +36
19DEC25 105.00 P 0.00 0.00 0.00 6.54 -1.13 27 0 0 0
19DEC25 107.50 P 9.15 9.15 9.15 9.00 -1.15 0 1 1 +1
19DEC25 110.00 P 0.00 0.00 0.00 11.50 -1.15 0 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 14.00 -1.15 0 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 16.50 -1.15 0 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 19.01 -1.29 56 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 21.51 -1.24 62 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 24.15 -1.11 87 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 226 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 82 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 344 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 205 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 528 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 394 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 763 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 418 0
30DEC25 80.00 P 0.08 0.08 0.08 0.01 0.00 36 1 3,783 0
30DEC25 82.50 P 0.09 0.09 0.09 0.01 0.00 31 6 3,417 0
30DEC25 85.00 P 0.12 0.12 0.12 0.01 -0.01 26 2 6,640 -2
30DEC25 87.50 P 0.03 0.15 0.03 0.02 -0.03 23 69 7,304 +64
30DEC25 90.00 P 0.25 0.25 0.20 0.09 -0.08 24 115 9,293 -56
30DEC25 92.50 P 0.45 0.45 0.36 0.28 -0.21 24 306 3,799 +120
30DEC25 95.00 P 1.05 1.05 0.72 0.75 -0.33 24 1,346 6,201 +292
30DEC25 97.50 P 1.82 1.82 1.43 1.56 -0.53 23 733 5,654 -54
30DEC25 100.00 P 3.29 3.29 2.75 2.89 -0.66 24 366 16,018 -110
30DEC25 102.50 P 5.57 5.57 4.54 4.71 -0.76 25 194 5,319 -66
30DEC25 105.00 P 6.79 6.79 6.50 6.83 -0.95 26 64 8,773 -21
30DEC25 107.50 P 0.00 0.00 0.00 9.04 -1.12 23 0 3,536 0
30DEC25 110.00 P 0.00 0.00 0.00 11.50 -1.15 0 0 11,092 0
30DEC25 112.50 P 0.00 0.00 0.00 14.00 -1.15 0 0 1,565 0
30DEC25 115.00 P 16.75 16.75 16.75 16.50 -1.15 0 1 8,346 -1
30DEC25 117.50 P 0.00 0.00 0.00 19.01 -1.29 38 0 741 0
30DEC25 120.00 P 0.00 0.00 0.00 21.51 -1.26 42 0 5,864 0
30DEC25 122.50 P 24.00 24.12 24.00 24.15 -1.11 57 82 352 +82
30DEC25 125.00 P 26.60 26.60 26.50 26.50 -1.19 0 48 566 +48
30DEC25 127.50 P 0.00 0.00 0.00 29.07 -1.14 60 0 0 0
30DEC25 130.00 P 31.49 31.56 31.40 31.50 -1.19 0 94 522 +94
30DEC25 132.50 P 0.00 0.00 0.00 34.01 -1.20 60 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 36.55 -1.16 69 0 20 0
30DEC25 137.50 P 0.00 0.00 0.00 39.00 -1.22 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 41.50 -1.21 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 44.06 -1.15 80 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 46.50 -1.21 0 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 49.07 -1.13 87 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 51.50 -1.21 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 54.01 -1.19 84 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 56.56 -1.15 95 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 59.01 -1.19 90 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 61.57 -1.13 102 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 64.07 -1.14 105 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 66.56 -1.15 107 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 69.07 -1.14 110 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 71.57 -1.13 113 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 74.06 -1.14 115 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 76.56 -1.14 117 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 79.06 -1.15 120 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 81.50 -1.20 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 84.06 -1.14 124 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 86.56 -1.14 127 0 0 0
29JAN26 70.00 P 0.09 0.09 0.09 0.01 0.00 35 112 275 +112
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 303 0
29JAN26 77.50 P 0.16 0.16 0.16 0.02 -0.02 27 62 590 +62
29JAN26 80.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 662 0
29JAN26 82.50 P 0.31 0.31 0.28 0.12 -0.05 27 71 1,178 +60
29JAN26 85.00 P 0.00 0.00 0.00 0.25 -0.10 27 0 1,721 0
29JAN26 87.50 P 0.69 0.69 0.69 0.48 -0.17 27 30 1,495 0
29JAN26 90.00 P 1.06 1.06 0.91 0.87 -0.25 27 78 8,622 +16
29JAN26 92.50 P 1.55 1.55 1.36 1.43 -0.30 27 159 3,103 +22
29JAN26 95.00 P 2.60 2.60 2.06 2.17 -0.46 27 84 7,058 -10
29JAN26 97.50 P 3.09 3.19 3.09 3.19 -0.62 27 9 3,945 -5
29JAN26 100.00 P 0.00 0.00 0.00 4.50 -0.63 27 0 2,553 0
29JAN26 102.50 P 6.18 6.18 5.94 6.13 -0.67 27 44 1,659 +10
29JAN26 105.00 P 0.00 0.00 0.00 7.94 -0.76 28 0 1,255 0
29JAN26 107.50 P 0.00 0.00 0.00 9.97 -0.92 28 0 308 0
29JAN26 110.00 P 0.00 0.00 0.00 12.14 -1.05 29 0 466 0
29JAN26 112.50 P 0.00 0.00 0.00 14.20 -1.08 27 0 17 0
29JAN26 115.00 P 17.39 17.39 17.39 16.57 -1.11 27 4 50 +4
29JAN26 117.50 P 0.00 0.00 0.00 19.01 -1.29 27 0 503 0
29JAN26 120.00 P 0.00 0.00 0.00 21.68 -1.09 36 0 52 0
29JAN26 122.50 P 0.00 0.00 0.00 24.15 -1.11 38 0 90 0
29JAN26 125.00 P 27.15 27.15 27.15 26.55 -1.17 37 1 307 +1
29JAN26 127.50 P 0.00 0.00 0.00 29.16 -1.06 44 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 31.55 -1.14 42 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 34.05 -1.16 45 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 36.55 -1.16 47 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 39.05 -1.17 49 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 41.55 -1.16 51 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 44.06 -1.17 54 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 46.55 -1.16 55 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 49.07 -1.13 59 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 51.66 -1.08 65 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 0.00 30 0 199 0
26FEB26 72.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 255 0
26FEB26 75.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 429 0
26FEB26 77.50 P 0.00 0.00 0.00 0.12 -0.07 28 0 291 0
26FEB26 80.00 P 0.00 0.00 0.00 0.23 -0.11 28 0 623 0
26FEB26 82.50 P 0.59 0.59 0.59 0.41 -0.16 28 3 828 +3
26FEB26 85.00 P 0.91 0.91 0.86 0.69 -0.22 28 31 1,661 -1
26FEB26 87.50 P 1.29 1.29 1.16 1.09 -0.28 28 120 1,579 -60
26FEB26 90.00 P 1.67 1.67 1.60 1.62 -0.30 28 21 2,678 +1
26FEB26 92.50 P 2.47 2.47 2.34 2.28 -0.42 28 26 4,778 -14
26FEB26 95.00 P 3.50 3.50 3.10 3.14 -0.56 27 271 3,183 +241
26FEB26 97.50 P 4.34 4.34 4.25 4.25 -0.66 27 19 1,555 +7
26FEB26 100.00 P 5.58 5.58 5.52 5.52 -0.67 27 50 573 +50
26FEB26 102.50 P 0.00 0.00 0.00 7.12 -0.68 28 0 436 0
26FEB26 105.00 P 0.00 0.00 0.00 8.86 -0.70 28 0 180 0
26FEB26 107.50 P 0.00 0.00 0.00 10.57 -0.98 28 0 76 0
26FEB26 110.00 P 0.00 0.00 0.00 12.55 -1.04 28 0 31 0
26FEB26 112.50 P 0.00 0.00 0.00 14.66 -1.08 28 0 41 0
26FEB26 115.00 P 0.00 0.00 0.00 16.87 -1.11 28 0 15 0
26FEB26 117.50 P 0.00 0.00 0.00 19.39 -1.10 31 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 21.77 -1.05 32 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 24.15 -1.11 32 0 8 0
26FEB26 125.00 P 0.00 0.00 0.00 26.55 -1.17 32 0 60 0
26FEB26 127.50 P 0.00 0.00 0.00 29.16 -1.06 37 0 117 0
26FEB26 130.00 P 0.00 0.00 0.00 31.55 -1.15 36 0 210 0
26FEB26 132.50 P 0.00 0.00 0.00 34.05 -1.16 38 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 36.55 -1.16 40 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.05 -1.17 41 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 41.55 -1.16 43 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 44.06 -1.17 46 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 46.55 -1.18 47 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 49.07 -1.16 49 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 51.66 -1.08 54 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 32 0 34 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 95 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 -0.03 31 0 38 0
30MAR26 70.00 P 0.00 0.00 0.00 0.09 -0.05 30 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.16 -0.07 30 0 1,235 0
30MAR26 75.00 P 0.00 0.00 0.00 0.28 -0.10 31 0 196 0
30MAR26 77.50 P 0.00 0.00 0.00 0.45 -0.15 31 0 444 0
30MAR26 80.00 P 0.90 0.90 0.90 0.70 -0.19 31 6 7,311 0
30MAR26 82.50 P 1.16 1.16 1.16 1.04 -0.25 31 10 547 0
30MAR26 85.00 P 0.00 0.00 0.00 1.49 -0.30 31 0 1,350 0
30MAR26 87.50 P 0.00 0.00 0.00 2.05 -0.29 31 0 2,090 0
30MAR26 90.00 P 2.86 2.86 2.74 2.70 -0.39 30 90 10,675 +59
30MAR26 92.50 P 0.00 0.00 0.00 3.51 -0.45 30 0 6,505 0
30MAR26 95.00 P 4.70 4.70 4.51 4.49 -0.50 30 58 19,480 -28
30MAR26 97.50 P 5.51 5.51 5.51 5.61 -0.55 30 3 3,250 0
30MAR26 100.00 P 6.82 6.82 6.82 6.95 -0.60 30 1,802 12,374 +356
30MAR26 102.50 P 8.46 8.46 8.46 8.46 -0.68 30 31 843 +31
30MAR26 105.00 P 0.00 0.00 0.00 10.10 -0.71 31 0 6,798 0
30MAR26 107.50 P 0.00 0.00 0.00 11.90 -0.80 31 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 13.60 -0.99 30 0 9,292 0
30MAR26 112.50 P 0.00 0.00 0.00 15.92 -1.16 32 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 17.80 -1.14 31 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 19.39 -1.80 27 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 22.63 -0.68 36 0 2,423 0
30MAR26 122.50 P 0.00 0.00 0.00 24.59 -1.00 33 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 27.35 -0.43 38 0 501 0
30MAR26 127.50 P 29.17 29.22 29.08 29.16 -1.13 32 213 184 +166
30MAR26 130.00 P 0.00 0.00 0.00 31.61 -1.12 33 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 34.07 -1.14 34 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 36.55 -1.16 35 0 211 0
30MAR26 137.50 P 0.00 0.00 0.00 39.05 -1.17 37 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 41.55 -1.16 38 0 540 0
30MAR26 142.50 P 0.00 0.00 0.00 44.06 -1.17 40 0 5 0
30MAR26 145.00 P 0.00 0.00 0.00 46.55 -1.18 41 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 49.07 -1.16 44 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 51.66 -1.08 47 0 4 0
30MAR26 152.50 P 0.00 0.00 0.00 54.01 -1.20 44 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 56.56 -1.15 48 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 59.01 -1.20 47 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 61.57 -1.13 51 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 64.07 -1.14 52 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 66.56 -1.15 53 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 69.07 -1.14 55 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 71.57 -1.14 56 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 74.06 -1.15 57 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 76.56 -1.14 58 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 79.06 -1.15 59 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 81.55 -1.15 60 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 84.06 -1.14 62 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 86.56 -1.14 63 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 34 0 10 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 656 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29JUN26 60.00 P 0.51 0.51 0.51 0.13 -0.04 32 30 122 +30
29JUN26 62.50 P 0.00 0.00 0.00 0.20 -0.06 32 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.32 -0.07 32 0 131 0
29JUN26 67.50 P 0.87 0.87 0.87 0.48 -0.10 32 4 94 -4
29JUN26 70.00 P 0.00 0.00 0.00 0.69 -0.13 32 0 491 0
29JUN26 72.50 P 0.00 0.00 0.00 0.95 -0.19 32 0 298 0
29JUN26 75.00 P 0.00 0.00 0.00 1.31 -0.20 32 0 668 0
29JUN26 77.50 P 0.00 0.00 0.00 1.75 -0.26 32 0 331 0
29JUN26 80.00 P 0.00 0.00 0.00 2.22 -0.36 32 0 405 0
29JUN26 82.50 P 3.01 3.01 3.01 2.89 -0.30 32 100 593 +100
29JUN26 85.00 P 3.79 3.79 3.79 3.51 -0.36 32 10 1,704 0
29JUN26 87.50 P 0.00 0.00 0.00 4.27 -0.36 32 0 551 0
29JUN26 90.00 P 5.29 5.29 5.15 5.15 -0.44 32 31 8,951 -29
29JUN26 92.50 P 0.00 0.00 0.00 6.13 -0.51 32 0 596 0
29JUN26 95.00 P 0.00 0.00 0.00 7.22 -0.57 31 0 1,985 0
29JUN26 97.50 P 0.00 0.00 0.00 8.48 -0.58 31 0 1,172 0
29JUN26 100.00 P 0.00 0.00 0.00 9.84 -0.60 31 0 11,585 0
29JUN26 102.50 P 0.00 0.00 0.00 11.16 -0.81 31 0 467 0
29JUN26 105.00 P 0.00 0.00 0.00 13.02 -0.80 32 0 1,285 0
29JUN26 107.50 P 0.00 0.00 0.00 14.59 -0.82 32 0 688 0
29JUN26 110.00 P 0.00 0.00 0.00 16.32 -0.89 32 0 632 0
29JUN26 112.50 P 0.00 0.00 0.00 18.10 -1.45 32 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 19.66 -1.91 30 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 22.15 -0.65 33 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 24.15 -0.88 33 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 26.21 -0.78 33 0 226 0
29JUN26 125.00 P 0.00 0.00 0.00 28.38 -0.72 33 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 30.54 -0.73 33 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 32.73 -0.76 33 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 34.96 -0.76 33 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 37.19 -0.78 33 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 39.46 -1.04 33 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 41.79 -1.05 33 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 44.17 -1.10 33 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 46.82 -0.91 36 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 49.08 -1.16 34 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 51.66 -1.08 37 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 54.01 -1.23 35 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 56.56 -1.17 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 59.01 -1.20 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 61.57 -1.14 40 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 64.07 -1.14 41 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 66.56 -1.15 42 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 69.07 -1.14 43 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 71.57 -1.14 44 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 74.06 -1.15 45 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 76.56 -1.14 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.06 -1.15 47 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 81.55 -1.18 48 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 84.06 -1.14 49 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.56 -1.17 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 54 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.22 -0.02 34 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.33 -0.03 34 0 2 0
29SEP26 60.00 P 0.95 0.95 0.95 0.47 -0.05 34 3 9 +3
29SEP26 62.50 P 0.00 0.00 0.00 0.67 -0.02 34 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.92 -0.06 34 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 1.20 -0.10 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.59 -0.10 34 0 73 0
29SEP26 72.50 P 2.18 2.18 2.18 2.03 -0.14 34 30 91 +30
29SEP26 75.00 P 2.54 2.54 2.54 2.54 -0.15 34 1 1,469 0
29SEP26 77.50 P 0.00 0.00 0.00 3.05 -0.29 34 0 129 0
29SEP26 80.00 P 0.00 0.00 0.00 3.60 -0.37 33 4 108 +4
29SEP26 82.50 P 0.00 0.00 0.00 4.35 -0.27 33 0 454 0
29SEP26 85.00 P 0.00 0.00 0.00 5.15 -0.32 33 0 3,240 0
29SEP26 87.50 P 0.00 0.00 0.00 6.07 -0.32 33 0 2,186 0
29SEP26 90.00 P 7.22 7.22 6.95 7.06 -0.32 33 32 1,212 +30
29SEP26 92.50 P 8.24 8.24 8.24 8.14 -0.39 33 30 520 +30
29SEP26 95.00 P 9.48 9.48 9.36 9.31 -0.40 33 90 6,818 0
29SEP26 97.50 P 0.00 0.00 0.00 10.53 -0.48 33 4 2,122 0
29SEP26 100.00 P 12.15 12.15 12.03 11.89 -0.49 33 120 2,577 0
29SEP26 102.50 P 0.00 0.00 0.00 13.27 -0.64 33 0 893 0
29SEP26 105.00 P 0.00 0.00 0.00 14.86 -0.63 33 0 372 0
29SEP26 107.50 P 0.00 0.00 0.00 16.53 -0.63 33 0 425 0
29SEP26 110.00 P 0.00 0.00 0.00 18.26 -0.64 33 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 20.04 -0.67 33 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 21.88 -0.82 33 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 23.82 -0.82 33 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.78 -0.85 34 0 56 0
29SEP26 122.50 P 0.00 0.00 0.00 27.76 -0.91 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.83 -0.81 34 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 31.91 -0.78 34 0 20 0
29SEP26 130.00 P 0.00 0.00 0.00 34.02 -0.93 34 0 39 0
29SEP26 132.50 P 0.00 0.00 0.00 36.17 -0.92 34 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 38.34 -0.95 34 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 40.53 -0.97 34 0 389 0
30DEC26 50.00 P 0.71 0.71 0.71 0.24 - 35 2 2 -
30DEC26 52.50 P 0.00 0.00 0.00 0.35 - 34 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.48 - 34 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 0.66 - 34 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 0.91 - 34 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 1.20 - 35 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 1.51 - 34 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 1.89 - 34 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 2.45 - 35 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 2.97 - 35 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 3.48 -0.18 34 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 4.06 -0.29 34 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 4.81 -0.32 34 0 64 0
30DEC26 82.50 P 0.00 0.00 0.00 5.63 -0.30 34 0 60 0
30DEC26 85.00 P 0.00 0.00 0.00 6.50 -0.30 34 0 110 0
30DEC26 87.50 P 0.00 0.00 0.00 7.50 -0.21 34 0 64 0
30DEC26 90.00 P 0.00 0.00 0.00 8.50 -0.18 33 0 83 0
30DEC26 92.50 P 0.00 0.00 0.00 9.66 -0.23 33 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 10.85 -0.35 33 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 12.09 -0.26 33 0 51 0
30DEC26 100.00 P 0.00 0.00 0.00 13.46 -0.26 33 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 14.85 -0.55 33 0 9 0
30DEC26 105.00 P 0.00 0.00 0.00 16.35 -0.61 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.97 -0.63 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.63 -0.68 33 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 21.38 -0.70 33 0 0 0
30DEC26 115.00 P 23.35 23.35 23.18 23.18 -0.82 33 31 84 +30
30DEC26 117.50 P 0.00 0.00 0.00 25.09 -0.76 34 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 26.95 -0.71 34 0 63 0
30DEC26 122.50 P 0.00 0.00 0.00 28.91 -0.84 34 0 90 0
TOTAL PUT 9,475 329,581 +1,806
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 14.26 +0.31 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 13.26 +0.29 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.26 +0.28 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.26 +0.28 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.27 +0.29 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.28 +0.30 46 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.28 +0.30 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.28 +0.30 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.28 +0.29 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.29 +0.29 30 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.30 +0.27 28 0 12 0
30DEC25 31.00 C 0.00 0.00 0.00 3.35 +0.22 30 0 111 0
30DEC25 32.00 C 0.00 0.00 0.00 2.46 +0.22 29 0 148 0
30DEC25 33.00 C 0.00 0.00 0.00 1.68 +0.16 29 0 33 0
30DEC25 34.00 C 0.80 0.98 0.80 1.08 +0.13 30 3 272 0
30DEC25 35.00 C 0.55 0.69 0.55 0.63 +0.08 30 15 426 -1
30DEC25 36.00 C 0.38 0.38 0.37 0.33 +0.02 30 13 392 +12
30DEC25 37.00 C 0.21 0.22 0.21 0.15 0.00 29 9 356 +1
30DEC25 38.00 C 0.08 0.09 0.08 0.07 0.00 30 6 264 +2
30DEC25 39.00 C 0.05 0.05 0.05 0.03 0.00 30 2 344 0
30DEC25 40.00 C 0.04 0.05 0.04 0.01 -0.01 30 3 368 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 374 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 166 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 377 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 282 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 285 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 147 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 82 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 155 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 198 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 82 0
30DEC25 55.00 C 0.02 0.02 0.02 0.01 0.00 80 1 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 93 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 120 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 125 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 133 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 138 0 50 0
29JAN26 23.00 C 0.00 0.00 0.00 11.33 +0.29 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.32 +0.27 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.33 +0.27 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.46 +0.38 47 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.49 +0.51 44 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.53 +0.49 40 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.54 +0.40 35 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.68 +0.38 35 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.87 +0.32 35 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.15 +0.23 35 0 12 0
29JAN26 33.00 C 0.00 0.00 0.00 2.45 +0.14 34 0 21 0
29JAN26 34.00 C 1.70 2.06 1.70 1.99 +0.19 36 13 64 0
29JAN26 35.00 C 0.00 0.00 0.00 1.49 +0.11 35 0 172 0
29JAN26 36.00 C 1.11 1.11 1.11 1.13 +0.08 35 3 79 0
29JAN26 37.00 C 0.88 0.88 0.88 0.84 +0.07 36 5 78 +5
29JAN26 38.00 C 0.57 0.57 0.57 0.60 +0.05 36 4 151 0
29JAN26 39.00 C 0.44 0.47 0.44 0.43 +0.04 36 3 56 0
29JAN26 40.00 C 0.33 0.36 0.33 0.29 +0.02 35 8 134 +6
29JAN26 41.00 C 0.00 0.00 0.00 0.20 +0.02 35 0 87 0
29JAN26 42.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 456 0
29JAN26 43.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 68 0
29JAN26 44.00 C 0.00 0.00 0.00 0.06 0.00 36 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.04 0.00 36 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.03 0.00 37 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.02 0.00 37 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.41 +0.30 38 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.54 +0.49 49 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.57 +0.49 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.61 +0.53 43 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.68 +0.27 41 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.78 +0.52 39 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.91 +0.40 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.06 +0.35 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.33 +0.31 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.66 +0.20 37 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 3.02 +0.14 36 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 2.53 +0.12 37 0 82 0
26FEB26 35.00 C 0.00 0.00 0.00 2.13 +0.13 38 0 120 0
26FEB26 36.00 C 0.00 0.00 0.00 1.73 +0.08 37 0 111 0
26FEB26 37.00 C 0.00 0.00 0.00 1.38 +0.06 37 0 269 0
26FEB26 38.00 C 0.00 0.00 0.00 1.10 +0.05 37 0 29 0
26FEB26 39.00 C 0.00 0.00 0.00 0.86 +0.04 37 0 116 0
26FEB26 40.00 C 0.00 0.00 0.00 0.67 +0.03 37 0 85 0
26FEB26 41.00 C 0.00 0.00 0.00 0.52 +0.02 37 0 57 0
26FEB26 42.00 C 0.00 0.00 0.00 0.39 +0.01 37 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.30 +0.01 37 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.22 0.00 37 0 2 0
26FEB26 45.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.56 +0.51 57 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.58 +0.49 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.61 +0.57 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.65 +0.50 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.70 +0.57 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.77 +0.52 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.87 +0.46 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.99 +0.55 42 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 7.15 +0.49 41 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.36 +0.44 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.61 +0.32 40 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.93 +0.15 40 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 4.32 +0.24 40 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 3.73 +0.17 39 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 3.20 +0.11 39 0 82 0
30MAR26 35.00 C 0.00 0.00 0.00 2.77 +0.09 39 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 2.39 +0.08 40 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 2.06 +0.07 40 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 1.77 +0.09 40 0 55 0
30MAR26 39.00 C 0.00 0.00 0.00 1.49 +0.08 40 0 80 0
30MAR26 40.00 C 0.00 0.00 0.00 1.25 +0.07 40 0 293 0
30MAR26 41.00 C 0.00 0.00 0.00 1.04 +0.05 40 0 75 0
30MAR26 42.00 C 0.00 0.00 0.00 0.87 +0.05 40 0 831 0
30MAR26 43.00 C 0.00 0.00 0.00 0.70 +0.02 40 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.57 +0.01 40 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.47 +0.01 40 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.33 +0.02 40 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.26 +0.01 40 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.10 0.00 40 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.06 0.00 40 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.04 0.00 41 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.02 0.00 40 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 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 52 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 13.88 +0.51 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.96 +0.41 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.06 +0.45 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.20 +0.38 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.36 +0.40 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.56 +0.38 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.77 +0.37 44 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 8.07 +0.39 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.37 +0.19 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.72 +0.26 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.13 +0.24 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.57 +0.27 43 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 5.07 +0.24 44 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 4.63 +0.34 44 0 905 0
29JUN26 35.00 C 0.00 0.00 0.00 4.23 +0.17 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.80 +0.18 44 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 3.44 +0.16 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.08 +0.14 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.70 0.00 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.49 +0.08 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.22 +0.06 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.00 +0.06 44 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.72 0.00 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.54 +0.04 43 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.38 +0.04 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.22 +0.04 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.09 +0.03 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.97 +0.02 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.86 +0.03 43 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.77 +0.02 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 0.43 +0.02 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.32 0.00 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 12.34 +0.44 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.54 +0.37 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.70 +0.33 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.04 +0.32 45 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 9.36 +0.33 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.70 +0.18 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.09 +0.32 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.52 +0.31 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.98 +0.25 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.47 +0.34 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.01 +0.30 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.51 +0.16 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.15 +0.09 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.73 +0.21 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.37 +0.11 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.04 +0.21 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.59 -0.08 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.42 +0.11 44 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 3.15 +0.10 44 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 2.88 +0.08 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.58 0.00 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.38 -0.01 43 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.25 +0.06 44 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 1.99 -0.01 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.84 -0.02 43 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 1.69 -0.02 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.54 -0.02 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.41 -0.02 43 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.15 -0.02 43 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.95 0.00 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.74 -0.02 43 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 12.02 +0.42 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.30 +0.39 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.63 +0.39 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.01 +0.38 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.40 +0.43 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.82 +0.41 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.29 +0.40 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.77 +0.37 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.30 +0.36 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.85 +0.33 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.37 +0.17 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.03 +0.26 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.63 +0.22 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.26 +0.13 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.93 +0.12 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.61 +0.12 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.28 +0.11 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.02 +0.10 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.76 +0.10 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.50 +0.19 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.25 +0.17 44 0 0 0
TOTAL CALL 88 13,675 +25
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 107 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 148 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 196 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 187 0
30DEC25 30.00 P 0.04 0.04 0.04 0.02 -0.02 30 5 484 0
30DEC25 31.00 P 0.11 0.11 0.11 0.07 -0.04 30 3 653 -3
30DEC25 32.00 P 0.30 0.30 0.30 0.17 -0.10 30 1 535 +1
30DEC25 33.00 P 0.38 0.40 0.38 0.40 -0.15 30 9 1,726 0
30DEC25 34.00 P 0.71 0.74 0.71 0.75 -0.24 29 6 783 -5
30DEC25 35.00 P 1.33 1.33 1.21 1.35 -0.25 30 24 480 -9
30DEC25 36.00 P 0.00 0.00 0.00 2.07 -0.31 31 0 191 0
30DEC25 37.00 P 2.98 2.98 2.98 2.87 -0.39 30 1 189 0
30DEC25 38.00 P 0.00 0.00 0.00 3.79 -0.39 29 2 240 -2
30DEC25 39.00 P 0.00 0.00 0.00 4.76 -0.46 0 0 101 0
30DEC25 40.00 P 0.00 0.00 0.00 5.76 -0.48 0 0 72 0
30DEC25 41.00 P 0.00 0.00 0.00 6.78 -0.28 44 0 44 0
30DEC25 42.00 P 0.00 0.00 0.00 7.79 -0.49 51 0 131 0
30DEC25 43.00 P 0.00 0.00 0.00 8.78 -0.44 53 0 70 0
30DEC25 44.00 P 0.00 0.00 0.00 9.78 -0.49 58 0 0 0
30DEC25 45.00 P 10.60 10.70 10.60 10.79 -0.49 64 4 7 +2
30DEC25 46.00 P 0.00 0.00 0.00 11.78 -0.45 66 0 10 0
30DEC25 47.00 P 12.50 12.50 12.50 12.76 -0.50 0 1 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.78 -0.29 74 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.78 -0.47 78 0 2 0
30DEC25 50.00 P 0.00 0.00 0.00 15.78 -0.46 81 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.28 -0.49 90 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.78 -0.45 99 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.28 -0.47 107 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.78 -0.47 114 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 28.28 -0.30 121 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 30.78 -0.46 128 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 33.28 -0.42 134 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 35.78 -0.30 141 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 38.28 -0.28 147 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 40.78 -0.45 152 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 43.28 -0.29 158 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 45.78 -0.45 163 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 48.28 -0.46 169 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 36 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 16 0
29JAN26 27.00 P 0.07 0.07 0.07 0.05 -0.02 36 1 46 -1
29JAN26 28.00 P 0.11 0.11 0.11 0.10 -0.02 35 1 67 0
29JAN26 29.00 P 0.00 0.00 0.00 0.18 -0.04 35 0 49 0
29JAN26 30.00 P 0.30 0.30 0.30 0.30 -0.06 35 2 78 0
29JAN26 31.00 P 0.46 0.49 0.46 0.49 -0.10 35 15 340 +15
29JAN26 32.00 P 0.73 0.73 0.73 0.76 -0.12 35 101 353 +99
29JAN26 33.00 P 1.06 1.06 1.06 1.11 -0.20 35 10 287 0
29JAN26 34.00 P 1.54 1.55 1.54 1.55 -0.21 34 3 27 +1
29JAN26 35.00 P 0.00 0.00 0.00 2.11 -0.23 35 0 5 0
29JAN26 36.00 P 2.63 2.63 2.63 2.76 -0.16 36 1 30 +1
29JAN26 37.00 P 0.00 0.00 0.00 3.45 -0.30 35 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 4.22 -0.37 35 0 94 0
29JAN26 39.00 P 0.00 0.00 0.00 5.05 -0.43 35 0 144 0
29JAN26 40.00 P 0.00 0.00 0.00 5.95 -0.45 36 0 93 0
29JAN26 41.00 P 0.00 0.00 0.00 6.85 -0.50 35 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 7.79 -0.49 34 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 8.78 -0.48 36 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.78 -0.57 39 0 25 0
29JAN26 45.00 P 0.00 0.00 0.00 10.81 -0.48 45 0 55 0
29JAN26 46.00 P 0.00 0.00 0.00 11.81 -0.46 48 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 12.82 -0.44 52 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 13.82 -0.45 54 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.82 -0.43 57 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.81 -0.43 59 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.31 -0.46 65 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.81 -0.42 71 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.31 -0.44 76 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.10 -0.03 37 0 29 0
26FEB26 27.00 P 0.00 0.00 0.00 0.17 -0.05 37 0 51 0
26FEB26 28.00 P 0.00 0.00 0.00 0.28 -0.06 37 0 57 0
26FEB26 29.00 P 0.45 0.45 0.45 0.42 -0.08 36 3 78 -3
26FEB26 30.00 P 0.00 0.00 0.00 0.62 -0.09 36 0 248 0
26FEB26 31.00 P 0.00 0.00 0.00 0.88 -0.11 36 0 322 0
26FEB26 32.00 P 1.16 1.16 1.16 1.19 -0.15 36 2 602 0
26FEB26 33.00 P 0.00 0.00 0.00 1.59 -0.18 36 0 175 0
26FEB26 34.00 P 2.10 2.10 2.10 2.09 -0.18 37 1 11 0
26FEB26 35.00 P 0.00 0.00 0.00 2.63 -0.21 37 0 315 0
26FEB26 36.00 P 0.00 0.00 0.00 3.25 -0.26 37 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 3.90 -0.16 37 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.62 -0.40 37 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.39 -0.44 37 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 6.27 -0.41 38 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 7.12 -0.46 38 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.00 -0.50 38 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.91 -0.54 37 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.84 -0.59 37 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.81 -0.61 38 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.81 -0.46 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 41 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 0.00 41 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.20 -0.02 40 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.30 -0.04 40 0 4 0
30MAR26 27.00 P 0.00 0.00 0.00 0.44 -0.05 40 0 186 0
30MAR26 28.00 P 0.00 0.00 0.00 0.60 -0.07 40 0 55 0
30MAR26 29.00 P 0.00 0.00 0.00 0.80 -0.10 39 0 153 0
30MAR26 30.00 P 1.04 1.04 1.04 1.06 -0.11 39 1 635 +1
30MAR26 31.00 P 1.48 1.48 1.35 1.38 -0.12 39 6 245 +5
30MAR26 32.00 P 0.00 0.00 0.00 1.74 -0.16 39 0 797 0
30MAR26 33.00 P 0.00 0.00 0.00 2.19 -0.17 39 0 404 0
30MAR26 34.00 P 0.00 0.00 0.00 2.70 -0.17 40 0 485 0
30MAR26 35.00 P 0.00 0.00 0.00 3.28 -0.17 40 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 3.86 -0.24 40 0 111 0
30MAR26 37.00 P 0.00 0.00 0.00 4.50 -0.26 40 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.19 -0.16 40 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 5.94 -0.06 40 0 4 0
30MAR26 40.00 P 6.50 6.50 6.50 6.67 -0.46 40 1 1,010 +1
30MAR26 41.00 P 0.00 0.00 0.00 7.56 -0.40 41 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.40 -0.43 41 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.25 -0.20 41 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.13 -0.30 41 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.02 -0.42 41 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.93 -0.34 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.86 -0.53 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.82 -0.48 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.82 -0.43 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.81 -0.63 43 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 18.31 -0.48 48 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 20.81 -0.46 52 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.31 -0.46 56 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.78 -0.60 57 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.28 -0.58 60 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.78 -0.48 64 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.28 -0.64 67 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.78 -0.50 70 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.28 -0.66 73 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.78 -0.52 75 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.28 -0.52 78 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.25 -0.02 43 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.35 -0.04 43 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.46 -0.06 43 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.61 -0.06 43 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.80 -0.08 43 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.04 -0.05 43 0 14 0
29JUN26 27.00 P 0.00 0.00 0.00 1.27 -0.08 42 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 1.56 -0.10 42 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 1.89 -0.11 42 0 445 0
29JUN26 30.00 P 0.00 0.00 0.00 2.26 -0.13 42 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 2.67 -0.13 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 3.12 -0.15 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.60 -0.15 42 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.13 -0.19 42 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 4.71 -0.20 42 2 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.32 -0.19 42 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 5.97 -0.20 42 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.64 -0.18 42 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.25 -0.31 41 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.03 -0.31 42 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 8.80 -0.24 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.57 -0.24 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.39 -0.36 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.19 -0.39 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.05 -0.38 43 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.90 -0.37 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.76 -0.33 43 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.63 -0.37 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.51 -0.39 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.07 -0.69 36 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.67 -0.43 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.97 -0.53 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.31 -0.55 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.82 -0.10 43 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.03 -0.10 43 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.27 -0.13 43 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 1.55 -0.12 43 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.85 -0.15 43 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.20 -0.15 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 2.56 -0.18 43 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 2.98 -0.18 42 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 3.40 -0.21 42 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.89 -0.21 42 0 52 0
29SEP26 33.00 P 0.00 0.00 0.00 4.38 -0.21 42 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.94 -0.21 42 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.49 -0.27 42 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.13 -0.27 42 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.78 -0.33 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.42 -0.36 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.12 -0.37 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.83 -0.37 43 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.58 -0.37 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.41 -0.31 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.19 -0.35 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 11.99 -0.31 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.80 -0.37 44 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.62 -0.34 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.46 -0.46 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.31 -0.42 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.15 -0.37 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.82 -0.58 42 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.22 -0.38 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.52 -0.33 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.74 -0.40 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.42 -0.07 43 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 1.70 -0.07 43 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 2.01 -0.08 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.35 -0.09 43 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.71 -0.10 43 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.12 -0.11 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.55 -0.12 43 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 4.00 -0.13 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.50 -0.16 42 0 51 0
30DEC26 33.00 P 0.00 0.00 0.00 5.00 -0.20 42 0 21 0
30DEC26 34.00 P 0.00 0.00 0.00 5.55 -0.20 42 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 6.12 -0.26 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.73 -0.28 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.37 -0.30 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.08 -0.27 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.77 -0.28 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.49 -0.29 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.22 -0.30 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.99 -0.30 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.74 -0.32 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.58 -0.26 44 0 0 0
TOTAL PUT 206 19,162 +103
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$ 516.00
12DEC25 380.00 C 0.00 0.00 0.00 136.00 +7.97 0 0 0 0
12DEC25 390.00 C 0.00 0.00 0.00 126.00 +7.97 0 0 0 0
12DEC25 400.00 C 0.00 0.00 0.00 116.00 +7.97 0 0 0 0
12DEC25 410.00 C 0.00 0.00 0.00 106.00 +7.96 0 0 0 0
12DEC25 420.00 C 0.00 0.00 0.00 96.00 +7.96 0 0 0 0
12DEC25 430.00 C 0.00 0.00 0.00 86.00 +7.96 0 0 0 0
12DEC25 440.00 C 0.00 0.00 0.00 76.00 +7.96 0 0 0 0
12DEC25 450.00 C 0.00 0.00 0.00 66.00 +7.96 0 0 0 0
12DEC25 460.00 C 0.00 0.00 0.00 56.00 +7.70 0 0 0 -51
12DEC25 470.00 C 47.96 47.96 44.38 46.00 +7.96 0 12 0 -15
12DEC25 480.00 C 40.00 40.00 34.00 36.00 +7.07 0 131 0 -598
12DEC25 490.00 C 26.50 26.50 23.99 26.00 +7.03 0 45 0 -592
12DEC25 500.00 C 18.00 18.50 14.38 16.00 +5.66 0 100 0 -571
12DEC25 510.00 C 10.00 12.00 4.00 6.00 +1.72 0 319 0 -461
12DEC25 520.00 C 4.75 4.75 0.15 0.00 -1.26 0 154 818 -17
12DEC25 530.00 C 0.32 0.32 0.16 0.00 -0.24 0 82 276 -14
12DEC25 540.00 C 0.15 0.15 0.08 0.00 -0.04 0 33 94 +14
12DEC25 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
12DEC25 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
12DEC25 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 580.00 C 0.01 0.01 0.01 0.00 -0.01 0 15 191 +15
12DEC25 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 400.00 C 0.00 0.00 0.00 116.24 +7.87 0 0 0 0
19DEC25 410.00 C 0.00 0.00 0.00 106.25 +7.82 45 0 0 0
19DEC25 420.00 C 0.00 0.00 0.00 96.26 +7.81 46 0 0 0
19DEC25 430.00 C 0.00 0.00 0.00 86.26 +7.95 0 0 0 0
19DEC25 440.00 C 0.00 0.00 0.00 76.27 +7.91 34 0 0 0
19DEC25 450.00 C 0.00 0.00 0.00 66.30 +7.55 36 0 0 0
19DEC25 460.00 C 0.00 0.00 0.00 56.37 +7.19 36 0 0 0
19DEC25 470.00 C 0.00 0.00 0.00 46.59 +7.35 36 0 0 0
19DEC25 480.00 C 36.50 36.50 36.50 37.12 +5.77 36 1 39 +1
19DEC25 490.00 C 0.00 0.00 0.00 28.26 +5.66 36 0 12 0
19DEC25 500.00 C 19.00 22.20 19.00 20.97 +5.29 38 113 126 +111
19DEC25 510.00 C 14.00 15.30 13.17 14.18 +3.87 37 37 56 +21
19DEC25 520.00 C 10.38 10.38 8.00 8.93 +2.46 37 66 70 +29
19DEC25 530.00 C 7.00 7.00 4.20 5.20 +1.37 36 72 112 +32
19DEC25 540.00 C 2.97 3.40 2.60 2.80 +0.74 36 41 66 +9
19DEC25 550.00 C 3.10 3.10 1.62 1.38 +0.34 36 76 78 +74
19DEC25 560.00 C 0.95 1.00 0.95 0.63 +0.16 36 42 87 +42
19DEC25 570.00 C 0.00 0.00 0.00 0.26 +0.05 36 0 20 0
19DEC25 580.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 21 0
19DEC25 590.00 C 0.14 0.14 0.14 0.03 0.00 35 1 3 +1
19DEC25 600.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 182.50 C 0.00 0.00 0.00 333.79 +7.99 133 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 331.29 +7.98 119 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 328.79 +7.98 0 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 326.30 +7.99 124 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 323.80 +7.98 0 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 321.30 +7.98 0 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 318.81 +7.98 114 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 316.31 +7.98 0 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 311.32 +7.98 0 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 306.33 +7.98 109 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 301.34 +7.99 111 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 296.34 +7.98 0 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 294.13 +9.45 217 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 286.36 +7.98 93 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 281.37 +6.69 98 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 276.37 +7.97 0 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 271.38 +6.70 0 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 266.39 +6.71 0 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 261.40 +7.98 85 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 256.41 +7.98 87 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 251.41 +7.97 0 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 246.42 +6.71 0 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 241.43 +7.98 71 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 236.44 +7.98 76 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 231.45 +7.98 77 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 226.45 +7.97 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 221.46 +7.97 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 216.47 +6.69 65 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 209.32 +9.38 142 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 196.50 +6.65 51 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 186.52 +6.63 59 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 176.53 +6.59 0 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 166.55 +6.55 50 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 156.56 +6.53 0 0 216 0
30DEC25 370.00 C 0.00 0.00 0.00 146.58 +6.47 42 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 136.59 +6.43 0 0 113 0
30DEC25 390.00 C 0.00 0.00 0.00 126.61 +6.43 34 0 232 0
30DEC25 400.00 C 0.00 0.00 0.00 116.63 +6.42 35 0 62 0
30DEC25 410.00 C 0.00 0.00 0.00 106.65 +6.36 33 0 30 0
30DEC25 420.00 C 0.00 0.00 0.00 98.47 +8.21 61 0 232 0
30DEC25 430.00 C 0.00 0.00 0.00 88.30 +7.84 54 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 76.89 +5.81 33 0 98 0
30DEC25 450.00 C 66.15 68.18 66.15 67.16 +7.79 33 196 160 -75
30DEC25 460.00 C 59.61 60.00 59.61 57.67 +6.12 33 31 292 -21
30DEC25 470.00 C 42.44 50.00 42.44 48.54 +6.10 33 4 784 -3
30DEC25 480.00 C 41.00 42.00 41.00 39.95 +5.94 33 8 429 -7
30DEC25 490.00 C 31.60 34.50 31.20 33.02 +6.56 36 12 901 -11
30DEC25 500.00 C 27.00 27.00 24.86 25.78 +6.35 35 12 2,170 -9
30DEC25 510.00 C 19.02 23.04 16.76 19.32 +5.22 34 60 1,837 +27
30DEC25 520.00 C 11.27 13.83 11.27 13.83 +3.64 33 1,093 1,696 +889
30DEC25 530.00 C 10.03 10.90 8.30 10.01 +3.11 33 33 2,135 +7
30DEC25 540.00 C 8.02 8.02 5.55 7.04 +2.54 34 89 565 +25
30DEC25 550.00 C 4.26 4.83 3.80 4.69 +1.87 34 63 2,756 +48
30DEC25 560.00 C 3.55 3.60 2.80 3.02 +1.31 34 140 790 +79
30DEC25 570.00 C 2.00 2.00 1.89 1.88 +0.88 34 17 1,281 +15
30DEC25 580.00 C 1.15 1.60 1.15 1.13 +0.57 33 46 1,139 +40
30DEC25 590.00 C 1.24 1.24 1.24 0.66 +0.36 33 4 742 0
30DEC25 600.00 C 0.70 0.80 0.70 0.37 +0.22 33 131 1,245 -130
30DEC25 610.00 C 0.00 0.00 0.00 0.20 +0.12 33 0 617 0
30DEC25 620.00 C 0.00 0.00 0.00 0.11 +0.07 33 0 343 0
30DEC25 630.00 C 0.00 0.00 0.00 0.05 +0.03 33 0 2,831 0
30DEC25 640.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 243 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 32 0 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 38 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 40 0 93 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 42 0 332 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 57 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC25 830.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29JAN26 270.00 C 0.00 0.00 0.00 247.12 +7.41 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 242.14 +8.12 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 237.16 +8.10 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 232.19 +7.98 47 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 227.21 +8.06 45 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 222.23 +8.03 43 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 217.25 +7.47 41 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 209.32 +9.38 82 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 197.33 +7.48 0 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 187.38 +7.49 37 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 177.42 +7.48 34 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 167.47 +7.47 34 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 157.53 +7.50 34 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 147.60 +6.38 34 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 137.71 +6.50 34 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 130.46 +8.39 53 0 529 0
29JAN26 400.00 C 0.00 0.00 0.00 118.11 +5.35 35 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 106.65 +4.50 0 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 101.74 +7.73 46 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 92.29 +10.11 44 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 82.99 +7.50 41 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 73.06 +10.17 37 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 65.48 +6.93 38 0 3 0
29JAN26 470.00 C 0.00 0.00 0.00 55.74 +5.76 34 0 39 0
29JAN26 480.00 C 0.00 0.00 0.00 48.42 +4.70 34 0 106 0
29JAN26 490.00 C 37.22 42.89 37.22 41.72 +4.50 34 2 41 +2
29JAN26 500.00 C 35.00 35.00 35.00 36.59 +6.65 36 2 131 +1
29JAN26 510.00 C 31.00 31.00 31.00 30.40 +5.09 35 3 376 0
29JAN26 520.00 C 23.19 26.16 22.99 25.81 +4.76 35 92 521 +70
29JAN26 530.00 C 0.00 0.00 0.00 21.36 +3.72 35 0 945 0
29JAN26 540.00 C 21.00 21.00 16.59 17.51 +3.24 35 2 816 +1
29JAN26 550.00 C 13.70 13.70 13.70 14.21 +2.79 35 6 857 0
29JAN26 560.00 C 10.76 13.50 10.76 11.42 +2.37 35 255 1,863 +181
29JAN26 570.00 C 11.50 11.50 11.14 9.10 +2.00 35 202 1,587 +200
29JAN26 580.00 C 8.23 8.23 8.23 7.18 +1.66 35 15 225 0
29JAN26 590.00 C 8.40 8.40 7.37 5.61 +1.36 35 25 198 -25
29JAN26 600.00 C 6.72 6.72 6.72 4.35 +1.11 35 10 184 +2
29JAN26 610.00 C 5.70 5.70 5.15 3.34 +0.89 35 11 651 0
29JAN26 620.00 C 4.70 4.70 4.60 2.54 +0.70 34 2 815 +1
29JAN26 630.00 C 0.00 0.00 0.00 1.92 +0.55 34 0 170 0
29JAN26 640.00 C 0.00 0.00 0.00 1.44 +0.43 34 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 1.07 +0.35 34 0 671 0
29JAN26 660.00 C 0.00 0.00 0.00 0.77 +0.25 34 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.56 +0.18 34 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.41 +0.14 34 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.30 +0.11 34 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.21 +0.07 34 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.15 +0.05 34 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.11 +0.04 34 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 36 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 148.66 +5.91 32 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 138.88 +5.80 32 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 130.46 +6.98 39 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 119.61 +6.49 32 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 110.20 +5.31 32 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 101.74 +7.73 34 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 92.29 +6.81 32 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 83.35 +7.86 32 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 77.29 +8.60 36 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 69.14 +5.54 35 0 23 0
26FEB26 470.00 C 0.00 0.00 0.00 61.44 +5.07 34 0 811 0
26FEB26 480.00 C 0.00 0.00 0.00 52.65 +3.72 32 0 765 0
26FEB26 490.00 C 0.00 0.00 0.00 47.54 +4.51 33 0 174 0
26FEB26 500.00 C 0.00 0.00 0.00 41.40 +3.90 33 0 331 0
26FEB26 510.00 C 0.00 0.00 0.00 34.75 +2.12 32 0 24 0
26FEB26 520.00 C 28.91 32.80 28.91 29.41 +1.81 31 89 85 -50
26FEB26 530.00 C 0.00 0.00 0.00 26.22 +2.32 32 0 50 0
26FEB26 540.00 C 0.00 0.00 0.00 22.21 +1.95 32 0 258 0
26FEB26 550.00 C 0.00 0.00 0.00 18.69 +1.62 32 0 47 0
26FEB26 560.00 C 0.00 0.00 0.00 15.62 +1.32 32 0 130 0
26FEB26 570.00 C 0.00 0.00 0.00 12.97 +1.06 32 0 571 0
26FEB26 580.00 C 0.00 0.00 0.00 10.71 +0.85 32 0 62 0
26FEB26 590.00 C 0.00 0.00 0.00 8.78 +0.66 32 0 82 0
26FEB26 600.00 C 0.00 0.00 0.00 7.16 +0.51 32 0 305 0
26FEB26 610.00 C 0.00 0.00 0.00 5.80 +0.38 32 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 4.68 +0.29 32 0 400 0
26FEB26 630.00 C 0.00 0.00 0.00 3.64 +0.10 32 0 18 0
26FEB26 640.00 C 0.00 0.00 0.00 2.90 +0.05 32 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 2.30 +0.09 32 0 41 0
26FEB26 660.00 C 0.00 0.00 0.00 1.81 0.00 32 0 266 0
30MAR26 182.50 C 0.00 0.00 0.00 335.20 +7.98 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 332.73 +7.99 52 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 330.25 +7.98 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 327.77 +7.98 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 325.30 +7.99 50 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 322.82 +9.23 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 320.34 +7.98 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 317.87 +7.99 48 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 312.91 +7.98 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 307.96 +7.98 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 303.01 +7.98 44 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 298.05 +7.98 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 294.13 +9.01 75 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 288.15 +7.98 41 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 283.19 +7.98 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 278.24 +7.98 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 273.29 +7.98 38 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 268.33 +7.97 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 263.38 +7.98 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 258.43 +7.98 35 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 253.48 +8.71 36 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 248.52 +8.69 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 243.57 +7.97 32 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 238.62 +7.97 33 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 233.67 +7.96 33 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 228.72 +7.96 33 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 223.77 +7.95 33 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 218.83 +7.95 33 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 209.32 +8.30 42 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 199.08 +7.89 33 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 189.24 +6.60 33 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 184.83 +14.89 58 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 174.79 +14.79 55 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 164.82 +7.82 52 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 148.66 +1.88 0 0 1 0
30MAR26 380.00 C 0.00 0.00 0.00 143.04 +5.33 41 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 135.63 +9.90 44 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 126.24 +9.01 42 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 117.07 +6.78 40 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 108.16 +8.25 39 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 99.55 +8.78 38 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 91.27 +7.58 37 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 83.34 +5.41 36 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 75.79 +5.02 36 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 68.65 +4.62 36 0 1,861 0
30MAR26 480.00 C 0.00 0.00 0.00 61.94 +7.59 35 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 55.63 +6.83 35 0 1,062 0
30MAR26 500.00 C 50.00 50.00 50.00 47.20 +3.54 32 1 569 0
30MAR26 510.00 C 0.00 0.00 0.00 44.02 +3.42 34 0 177 0
30MAR26 520.00 C 0.00 0.00 0.00 39.41 +4.33 34 0 86 0
30MAR26 530.00 C 0.00 0.00 0.00 34.86 +3.45 34 0 82 0
30MAR26 540.00 C 0.00 0.00 0.00 30.71 +2.58 34 0 26 0
30MAR26 550.00 C 0.00 0.00 0.00 26.96 +1.79 34 0 1,086 0
30MAR26 560.00 C 0.00 0.00 0.00 23.58 +1.53 34 0 257 0
30MAR26 570.00 C 21.50 22.25 21.50 20.55 +1.29 34 25 1,466 +10
30MAR26 580.00 C 0.00 0.00 0.00 17.85 +1.09 34 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 15.45 +0.90 34 0 82 0
30MAR26 600.00 C 0.00 0.00 0.00 13.33 +0.74 34 0 609 0
30MAR26 610.00 C 0.00 0.00 0.00 11.47 +0.61 34 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 9.83 +0.48 34 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 8.40 +0.38 34 0 633 0
30MAR26 640.00 C 0.00 0.00 0.00 6.96 +0.29 33 0 1,015 0
30MAR26 650.00 C 0.00 0.00 0.00 6.09 +0.40 34 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 5.01 +0.16 33 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 4.24 +0.12 33 0 3 0
30MAR26 680.00 C 0.00 0.00 0.00 3.68 +0.18 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 3.10 +0.14 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 2.60 +0.10 34 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 2.18 +0.07 34 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 1.82 +0.05 34 0 0 0
30MAR26 730.00 C 4.55 4.55 4.55 1.52 +0.03 34 1 1 +1
30MAR26 740.00 C 0.00 0.00 0.00 1.27 +0.02 34 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 1.05 0.00 34 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 0.87 0.00 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.72 -0.01 33 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.60 -0.01 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.48 -0.03 33 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.39 -0.03 33 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.32 -0.03 33 0 230 0
30MAR26 820.00 C 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 220 0
30MAR26 900.00 C 1.01 1.03 0.97 0.05 -0.01 33 102 555 +100
29JUN26 250.00 C 0.00 0.00 0.00 268.80 +7.93 33 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 263.86 +7.93 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 258.92 +7.92 33 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 253.99 +7.92 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 249.06 +7.91 34 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 244.13 +7.90 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 239.20 +7.88 34 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 234.28 +7.86 34 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 232.47 +8.15 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 228.71 +8.23 55 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 224.50 +9.60 56 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 215.42 +9.80 55 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 200.14 +7.64 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 190.54 +7.56 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 184.83 +11.18 45 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 175.69 +7.13 44 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 166.29 +9.29 42 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 157.36 +6.81 41 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 148.93 +6.86 41 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 140.09 +6.63 40 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 128.81 +4.00 36 0 3 0
29JUN26 410.00 C 0.00 0.00 0.00 122.05 +8.50 37 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 115.11 +6.39 38 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 104.30 +5.73 34 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 99.94 +8.77 37 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 92.99 +5.02 36 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 86.07 +4.40 36 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 79.80 +4.22 36 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 73.74 +6.58 36 0 2,161 0
29JUN26 490.00 C 0.00 0.00 0.00 68.07 +6.08 35 0 519 0
29JUN26 500.00 C 0.00 0.00 0.00 62.75 +3.54 35 0 767 0
29JUN26 510.00 C 0.00 0.00 0.00 57.49 +5.20 35 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 52.99 +2.84 35 0 45 0
29JUN26 530.00 C 0.00 0.00 0.00 47.12 +2.53 34 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 44.35 +4.48 35 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 40.67 +2.88 35 0 544 0
29JUN26 560.00 C 0.00 0.00 0.00 37.01 +2.77 35 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 33.74 +1.63 35 0 13 0
29JUN26 580.00 C 0.00 0.00 0.00 30.81 +1.61 35 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 27.88 +1.42 35 0 6 0
29JUN26 600.00 C 0.00 0.00 0.00 25.34 +1.14 35 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 23.07 +1.13 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 20.79 +1.04 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 18.80 +0.75 34 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 17.09 +0.74 34 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 15.38 +1.15 34 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 13.37 +0.45 34 0 11 0
29JUN26 670.00 C 0.00 0.00 0.00 12.16 +0.44 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 10.95 +0.43 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 9.74 +0.33 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 8.81 +0.25 34 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 7.96 +0.24 34 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 7.10 +0.23 34 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 6.29 +0.11 34 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 5.71 +0.11 34 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 5.13 +0.11 34 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 4.55 +0.10 34 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 4.04 +0.04 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 3.65 +0.03 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 3.27 +0.03 34 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 2.89 +0.03 34 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 2.55 -0.01 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 2.31 -0.01 34 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 2.07 -0.01 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 1.82 -0.01 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 1.59 -0.02 34 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 1.44 -0.03 34 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 1.30 -0.02 34 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 1.15 -0.02 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 1.00 -0.02 34 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.89 -0.03 34 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 201.56 +8.01 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 192.37 +8.02 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 184.83 +6.92 36 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 175.69 +5.43 36 0 44 0
29SEP26 360.00 C 0.00 0.00 0.00 166.29 +5.37 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 157.72 +5.04 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 149.62 +4.99 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 141.80 +7.82 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 134.05 +7.61 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 126.86 +7.63 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 121.22 +8.53 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 116.23 +7.67 36 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 109.58 +7.60 36 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 99.89 +7.05 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 94.06 +7.00 34 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 88.57 +4.86 34 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 82.59 +6.54 34 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 76.99 +3.82 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 73.27 +7.21 34 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 68.37 +4.87 34 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 64.35 +5.22 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 60.99 +6.22 35 0 77 0
29SEP26 540.00 C 50.97 50.97 50.97 56.65 +5.68 35 1 36 0
29SEP26 550.00 C 0.00 0.00 0.00 52.93 +5.55 35 0 30 0
29SEP26 560.00 C 0.00 0.00 0.00 49.36 +5.58 35 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 45.79 +5.27 35 0 33 0
29SEP26 580.00 C 0.00 0.00 0.00 42.48 +4.84 35 0 18 0
29SEP26 590.00 C 0.00 0.00 0.00 39.63 +4.86 34 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 36.78 +4.89 34 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 33.92 +4.28 34 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 30.62 +3.21 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 28.47 +3.29 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 26.32 +3.89 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 24.17 +3.37 34 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 22.47 +3.31 34 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 20.86 +3.33 34 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 19.24 +3.18 34 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 17.62 +2.75 34 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 16.33 +2.65 34 0 27 0
30DEC26 380.00 C 0.00 0.00 0.00 155.70 +7.08 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 148.18 +6.74 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 141.08 +6.74 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 133.98 +6.64 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 127.23 +6.32 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 120.80 +6.32 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 114.38 +6.14 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 108.37 +5.47 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 102.67 +5.55 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 96.97 +5.27 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 91.59 +4.44 33 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 86.66 +5.27 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 81.73 +5.28 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 76.81 +2.75 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 74.63 +6.65 34 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 68.48 +4.66 33 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 64.32 +4.48 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 60.74 +2.63 33 0 15 0
30DEC26 560.00 C 0.00 0.00 0.00 57.40 +4.41 33 0 9 0
30DEC26 570.00 C 0.00 0.00 0.00 54.98 +5.41 34 0 18 0
30DEC26 580.00 C 46.89 46.89 46.89 51.68 +5.23 34 4 13 +4
30DEC26 590.00 C 0.00 0.00 0.00 47.11 +3.40 33 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 45.70 +4.73 34 0 16 0
TOTAL CALL 4,129 65,345 -598
12DEC25 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
12DEC25 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
12DEC25 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
12DEC25 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
12DEC25 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
12DEC25 460.00 P 0.01 0.06 0.01 0.00 -0.01 0 40 1,232 +15
12DEC25 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,426 0
12DEC25 480.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 672 0
12DEC25 490.00 P 0.00 0.00 0.00 0.00 -0.42 0 0 1,357 0
12DEC25 500.00 P 0.20 0.98 0.20 0.00 -2.06 0 44 954 +18
12DEC25 510.00 P 1.00 1.24 0.14 0.00 -5.94 0 218 167 +32
12DEC25 520.00 P 4.08 6.52 1.01 4.00 -9.23 0 218 0 0
12DEC25 530.00 P 0.00 0.00 0.00 14.00 -8.21 0 0 0 0
12DEC25 540.00 P 0.00 0.00 0.00 24.00 -8.07 0 0 0 0
12DEC25 550.00 P 0.00 0.00 0.00 34.00 -8.00 0 0 0 0
12DEC25 560.00 P 0.00 0.00 0.00 44.00 -8.00 0 0 0 0
12DEC25 570.00 P 0.00 0.00 0.00 54.00 -8.00 0 0 0 0
12DEC25 580.00 P 0.00 0.00 0.00 64.00 -8.00 0 0 0 0
12DEC25 590.00 P 0.00 0.00 0.00 74.00 -8.00 0 0 0 0
12DEC25 600.00 P 0.00 0.00 0.00 84.00 -8.00 0 0 0 0
19DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
19DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
19DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
19DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
19DEC25 440.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 30 0
19DEC25 450.00 P 0.00 0.00 0.00 0.02 -0.10 35 0 51 0
19DEC25 460.00 P 0.00 0.00 0.00 0.09 -0.27 36 0 85 0
19DEC25 470.00 P 1.00 1.00 0.75 0.31 -0.65 36 4 47 +4
19DEC25 480.00 P 1.15 1.40 0.97 0.85 -1.31 36 46 163 +30
19DEC25 490.00 P 2.48 3.20 2.20 1.90 -2.40 36 29 125 +27
19DEC25 500.00 P 4.01 6.00 3.32 3.94 -3.54 35 188 138 +107
19DEC25 510.00 P 6.61 9.20 6.26 7.24 -4.93 35 141 92 +77
19DEC25 520.00 P 13.60 13.60 13.60 12.01 -6.41 35 8 9 +8
19DEC25 530.00 P 18.00 19.88 18.00 18.22 -6.48 34 3 3 +3
19DEC25 540.00 P 0.00 0.00 0.00 25.67 -8.06 32 0 0 0
19DEC25 550.00 P 32.66 32.66 32.66 35.11 -8.24 36 3 3 +3
19DEC25 560.00 P 0.00 0.00 0.00 44.40 -7.86 36 0 0 0
19DEC25 570.00 P 0.00 0.00 0.00 54.10 -7.95 36 0 0 0
19DEC25 580.00 P 0.00 0.00 0.00 64.00 -8.00 0 0 0 0
19DEC25 590.00 P 0.00 0.00 0.00 74.00 -8.00 0 0 0 0
19DEC25 600.00 P 0.00 0.00 0.00 84.00 -8.00 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 140 0 302 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 139 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 133 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 132 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 130 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 128 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 125 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 122 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 119 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 116 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 113 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 110 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 107 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 105 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 102 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 99 0 571 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 97 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 94 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 92 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 89 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 87 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,348 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 80 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 78 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3,565 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,324 0
30DEC25 320.00 P 0.24 0.24 0.24 0.01 0.00 67 3 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 63 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 59 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,606 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12,029 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5,734 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,337 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4,361 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,960 0
30DEC25 420.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 2,367 0
30DEC25 430.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 2,126 0
30DEC25 440.00 P 0.70 0.78 0.70 0.20 -0.07 33 32 3,087 0
30DEC25 450.00 P 1.11 1.11 0.95 0.47 -0.18 34 36 1,651 -1
30DEC25 460.00 P 1.65 1.65 1.30 0.98 -0.34 33 41 1,077 +20
30DEC25 470.00 P 1.98 2.21 1.80 1.86 -0.65 34 48 3,089 -43
30DEC25 480.00 P 3.14 3.84 3.00 3.11 -1.24 33 105 1,773 0
30DEC25 490.00 P 5.05 5.91 4.35 5.17 -1.97 33 118 2,054 +45
30DEC25 500.00 P 7.12 9.47 6.59 8.01 -2.52 33 207 2,861 +70
30DEC25 510.00 P 13.62 13.62 10.31 11.86 -3.45 32 64 1,194 +7
30DEC25 520.00 P 16.09 18.64 14.57 16.71 -4.81 32 908 7,037 +120
30DEC25 530.00 P 0.00 0.00 0.00 23.19 -5.58 33 0 2,158 0
30DEC25 540.00 P 29.00 29.00 29.00 30.09 -4.90 33 2 1,406 -2
30DEC25 550.00 P 0.00 0.00 0.00 37.87 -5.48 33 0 2,116 0
30DEC25 560.00 P 0.00 0.00 0.00 46.30 -6.23 33 0 101 0
30DEC25 570.00 P 0.00 0.00 0.00 55.25 -7.20 33 0 198 0
30DEC25 580.00 P 0.00 0.00 0.00 64.58 -7.55 33 0 520 0
30DEC25 590.00 P 0.00 0.00 0.00 76.44 -5.57 48 0 50 0
30DEC25 600.00 P 80.00 85.00 80.00 86.56 -7.54 53 49 319 +6
30DEC25 610.00 P 0.00 0.00 0.00 96.82 -5.18 58 0 128 0
30DEC25 620.00 P 104.20 104.20 102.98 107.12 -4.88 63 10 183 +3
30DEC25 630.00 P 0.00 0.00 0.00 114.00 -8.00 0 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 124.00 -8.00 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 134.00 -8.00 0 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 144.00 -8.00 0 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 154.00 -8.00 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 164.00 -8.00 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 174.00 -8.00 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 184.00 -8.00 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 194.00 -8.00 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 204.00 -8.00 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 214.00 -8.00 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 224.00 -8.00 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 234.00 -8.00 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 244.00 -8.00 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 254.00 -8.00 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 264.00 -8.00 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 274.00 -8.00 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 284.00 -8.00 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 294.00 -8.00 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 304.00 -8.00 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 314.00 -8.00 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 324.00 -8.00 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 334.00 -8.00 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 344.00 -8.00 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 354.00 -8.00 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 364.00 -8.00 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 374.00 -8.00 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 384.00 -8.00 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 20 0
29JAN26 360.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.12 -0.05 34 0 88 0
29JAN26 390.00 P 0.00 0.00 0.00 0.23 -0.08 34 0 123 0
29JAN26 400.00 P 0.00 0.00 0.00 0.41 -0.14 34 0 470 0
29JAN26 410.00 P 1.27 1.27 1.27 0.72 -0.21 34 3 197 0
29JAN26 420.00 P 0.00 0.00 0.00 1.15 -0.34 34 0 106 0
29JAN26 430.00 P 0.00 0.00 0.00 1.81 -0.57 34 0 109 0
29JAN26 440.00 P 2.97 2.97 2.97 2.84 -0.70 35 10 188 +10
29JAN26 450.00 P 4.02 4.02 3.81 3.91 -1.16 34 47 180 -13
29JAN26 460.00 P 6.12 6.12 5.30 5.54 -1.33 34 26 454 +14
29JAN26 470.00 P 7.90 7.90 7.14 7.61 -1.62 34 33 626 -27
29JAN26 480.00 P 10.38 10.38 9.74 10.16 -2.04 34 35 811 +14
29JAN26 490.00 P 14.00 14.00 12.70 13.26 -2.61 34 31 399 +30
29JAN26 500.00 P 16.20 17.30 16.20 17.03 -2.97 33 21 1,261 +7
29JAN26 510.00 P 0.00 0.00 0.00 21.39 -4.10 33 0 1,795 0
29JAN26 520.00 P 28.77 28.77 26.79 26.29 -5.25 33 91 1,565 +24
29JAN26 530.00 P 0.00 0.00 0.00 31.99 -6.01 33 0 295 0
29JAN26 540.00 P 0.00 0.00 0.00 38.46 -6.79 33 0 268 0
29JAN26 550.00 P 0.00 0.00 0.00 45.90 -3.73 34 0 291 0
29JAN26 560.00 P 0.00 0.00 0.00 54.25 -6.40 36 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 62.75 -5.40 37 0 127 0
29JAN26 580.00 P 0.00 0.00 0.00 71.26 -5.28 38 0 37 0
29JAN26 590.00 P 0.00 0.00 0.00 77.72 -8.28 34 0 17 0
29JAN26 600.00 P 0.00 0.00 0.00 86.56 -7.54 34 0 27 0
29JAN26 610.00 P 0.00 0.00 0.00 96.82 -6.15 38 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 107.12 -5.38 41 0 69 0
29JAN26 630.00 P 0.00 0.00 0.00 114.57 -7.66 34 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 124.27 -7.79 34 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 134.08 -7.92 34 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 144.00 -8.00 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 154.00 -8.00 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 164.00 -8.00 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 174.00 -8.00 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 184.00 -8.00 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 194.00 -8.00 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 204.00 -8.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 214.00 -8.00 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 224.00 -8.00 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 234.00 -8.00 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 244.00 -8.00 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 254.00 -8.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 264.00 -8.00 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 274.00 -8.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 284.00 -8.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 294.00 -8.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 304.00 -8.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 314.00 -8.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 324.00 -8.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 334.00 -8.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 344.00 -8.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 354.00 -8.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 364.00 -8.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 374.00 -8.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 384.00 -8.00 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.22 -0.19 32 0 2 0
26FEB26 380.00 P 0.00 0.00 0.00 0.38 -0.29 32 0 6 0
26FEB26 390.00 P 0.00 0.00 0.00 0.62 -0.43 32 0 7 0
26FEB26 400.00 P 2.20 2.20 2.20 0.99 -0.59 32 5 107 0
26FEB26 410.00 P 2.80 2.80 2.80 1.50 -0.80 32 5 81 +5
26FEB26 420.00 P 3.50 3.50 3.50 2.20 -1.22 32 5 112 0
26FEB26 430.00 P 0.00 0.00 0.00 3.30 -1.48 32 0 70 0
26FEB26 440.00 P 5.90 5.90 5.90 4.64 -1.83 32 20 92 +20
26FEB26 450.00 P 7.67 7.67 7.67 6.33 -2.17 32 30 136 0
26FEB26 460.00 P 10.02 10.02 10.02 8.37 -2.51 32 1 57 -1
26FEB26 470.00 P 11.80 11.80 11.80 10.95 -2.81 32 2 279 0
26FEB26 480.00 P 15.10 15.10 15.10 14.06 -3.11 32 1 224 0
26FEB26 490.00 P 0.00 0.00 0.00 17.61 -3.53 32 0 218 0
26FEB26 500.00 P 0.00 0.00 0.00 21.65 -4.04 32 0 349 0
26FEB26 510.00 P 0.00 0.00 0.00 26.24 -4.51 32 0 49 0
26FEB26 520.00 P 0.00 0.00 0.00 29.82 -6.62 31 0 72 0
26FEB26 530.00 P 0.00 0.00 0.00 37.37 -6.03 33 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 43.38 -6.57 33 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 47.67 -6.22 30 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 56.12 -8.40 32 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 63.64 -4.85 32 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 71.26 -5.28 31 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 78.14 -7.86 29 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 90.10 -4.00 35 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 96.95 -9.10 31 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 107.12 -7.81 34 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 115.34 -7.83 32 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 124.80 -7.91 32 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 134.18 -9.94 30 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 144.16 -7.97 32 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 57 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 53 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 50 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 520 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 110 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 31 0
30MAR26 300.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 446 0
30MAR26 310.00 P 0.00 0.00 0.00 0.05 -0.05 33 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.09 -0.08 33 0 228 0
30MAR26 330.00 P 1.60 1.60 1.60 0.16 -0.12 33 1 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.26 -0.19 33 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 0.43 -0.26 33 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 0.66 -0.36 33 0 317 0
30MAR26 370.00 P 0.00 0.00 0.00 0.97 -0.53 33 0 454 0
30MAR26 380.00 P 0.00 0.00 0.00 1.44 -0.70 33 0 161 0
30MAR26 390.00 P 0.00 0.00 0.00 2.06 -0.86 33 0 405 0
30MAR26 400.00 P 0.00 0.00 0.00 2.82 -1.14 33 0 542 0
30MAR26 410.00 P 0.00 0.00 0.00 3.86 -1.57 33 0 325 0
30MAR26 420.00 P 0.00 0.00 0.00 5.16 -1.61 33 0 246 0
30MAR26 430.00 P 0.00 0.00 0.00 6.85 -2.12 34 0 368 0
30MAR26 440.00 P 0.00 0.00 0.00 8.85 -2.09 34 0 307 0
30MAR26 450.00 P 0.00 0.00 0.00 11.16 -2.19 34 0 236 0
30MAR26 460.00 P 0.00 0.00 0.00 13.78 -2.43 34 0 97 0
30MAR26 470.00 P 0.00 0.00 0.00 16.64 -2.82 34 0 4,474 0
30MAR26 480.00 P 21.00 21.00 21.00 20.22 -2.87 34 971 2,861 +971
30MAR26 490.00 P 0.00 0.00 0.00 23.55 -3.92 33 0 1,127 0
30MAR26 500.00 P 29.21 29.21 29.21 28.01 -4.50 33 5 1,211 +5
30MAR26 510.00 P 0.00 0.00 0.00 32.91 -4.81 34 0 150 0
30MAR26 520.00 P 41.00 41.00 38.00 36.72 -6.35 32 3 108 +2
30MAR26 530.00 P 45.00 45.00 44.80 42.88 -7.26 33 2 78 -1
30MAR26 540.00 P 0.00 0.00 0.00 47.92 -8.08 32 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 56.64 -6.10 34 0 11 0
30MAR26 560.00 P 0.00 0.00 0.00 61.12 -10.04 32 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 69.13 -9.13 33 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 76.37 -5.14 33 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 86.73 -2.71 35 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 95.50 -6.65 36 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 102.17 -9.59 35 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 109.87 -8.66 34 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 120.81 -8.98 37 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 127.29 -11.27 33 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 134.86 -9.26 30 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 145.11 -8.97 32 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 155.09 -9.43 33 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 164.68 -9.19 33 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 176.36 -5.96 39 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 184.14 -8.00 33 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 194.02 -8.06 33 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 204.00 -8.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 214.00 -8.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 224.00 -8.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 234.00 -8.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 244.00 -8.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 254.00 -8.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 264.00 -8.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 274.00 -8.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 284.00 -8.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 294.00 -8.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 304.00 -8.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 314.00 -8.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 324.00 -8.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 334.00 -8.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 344.00 -8.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 354.00 -8.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 364.00 -8.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 374.00 -8.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 384.00 -8.00 0 0 0 0
29JUN26 250.00 P 1.20 1.20 1.20 0.05 -0.04 34 1 691 0
29JUN26 255.00 P 0.00 0.00 0.00 0.07 -0.04 34 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.09 -0.06 34 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.12 -0.06 34 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.15 -0.08 34 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.19 -0.10 34 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.24 -0.11 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.30 -0.14 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.36 -0.18 34 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.45 -0.20 34 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.55 -0.24 34 0 212 0
29JUN26 310.00 P 0.00 0.00 0.00 0.80 -0.31 34 0 36 0
29JUN26 320.00 P 3.50 3.50 3.50 1.12 -0.44 34 1 4 -1
29JUN26 330.00 P 0.00 0.00 0.00 1.58 -0.50 34 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.10 -0.72 34 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.84 -0.81 34 0 280 0
29JUN26 360.00 P 0.00 0.00 0.00 3.68 -1.18 34 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 4.74 -1.22 34 0 123 0
29JUN26 380.00 P 7.67 7.67 7.67 6.00 -1.67 34 1 550 -1
29JUN26 390.00 P 0.00 0.00 0.00 7.70 -1.25 34 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 9.49 -1.99 34 0 206 0
29JUN26 410.00 P 0.00 0.00 0.00 11.20 -1.76 34 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 13.20 -2.29 34 0 18 0
29JUN26 430.00 P 0.00 0.00 0.00 16.41 -1.72 34 0 50 0
29JUN26 440.00 P 0.00 0.00 0.00 18.27 -3.05 34 0 3,477 0
29JUN26 450.00 P 0.00 0.00 0.00 21.44 -3.09 33 0 1,175 0
29JUN26 460.00 P 0.00 0.00 0.00 24.69 -3.65 33 0 1,432 0
29JUN26 470.00 P 0.00 0.00 0.00 28.52 -3.74 33 0 302 0
29JUN26 480.00 P 0.00 0.00 0.00 32.44 -4.08 33 0 3,891 0
29JUN26 490.00 P 0.00 0.00 0.00 36.79 -4.41 33 0 625 0
29JUN26 500.00 P 41.59 41.59 41.59 41.46 -4.45 33 5 184 +4
29JUN26 510.00 P 0.00 0.00 0.00 46.20 -5.05 33 0 1,600 0
29JUN26 520.00 P 0.00 0.00 0.00 51.72 -5.11 33 0 12 0
29JUN26 530.00 P 0.00 0.00 0.00 57.59 -4.72 33 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 62.82 -6.07 33 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 70.20 -5.77 33 0 521 0
29JUN26 560.00 P 0.00 0.00 0.00 75.21 -5.94 32 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 81.82 -8.31 32 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 91.48 -5.56 34 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 98.41 -4.50 34 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 107.59 -6.01 35 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 113.80 -7.82 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 121.56 -7.90 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 129.60 -8.83 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 137.88 -8.25 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 146.18 -8.53 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 154.61 -8.75 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 163.33 -9.16 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 172.07 -9.26 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 180.85 -9.03 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 189.87 -9.01 34 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 198.95 -9.00 34 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 208.06 -9.03 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 217.25 -7.79 34 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 226.61 -7.81 34 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 236.01 -9.62 34 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 245.44 -9.63 34 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 254.99 -9.48 34 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 264.65 -9.30 34 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 274.36 -9.07 34 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 284.15 -8.77 34 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 294.01 -8.59 34 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 304.00 -8.39 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 314.00 -8.00 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 324.00 -8.00 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 334.00 -8.00 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 344.00 -8.00 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 354.00 -8.00 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 364.00 -8.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 374.00 -8.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 384.00 -8.00 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.84 +0.03 34 0 422 0
29SEP26 330.00 P 0.00 0.00 0.00 3.60 +0.04 34 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 4.62 +0.01 34 0 17 0
29SEP26 350.00 P 7.98 7.98 7.98 5.70 -0.16 34 1 52 -1
29SEP26 360.00 P 0.00 0.00 0.00 7.08 -0.28 34 0 18 0
29SEP26 370.00 P 0.00 0.00 0.00 8.57 -0.32 34 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 10.64 -0.19 34 0 40 0
29SEP26 390.00 P 0.00 0.00 0.00 12.34 -0.17 34 0 30 0
29SEP26 400.00 P 15.26 15.26 15.26 14.88 -0.38 34 2 188 +2
29SEP26 410.00 P 0.00 0.00 0.00 17.05 -0.36 34 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 20.27 -0.42 34 0 55 0
29SEP26 430.00 P 0.00 0.00 0.00 22.73 -1.33 34 0 83 0
29SEP26 440.00 P 0.00 0.00 0.00 25.26 -2.20 33 0 1,314 0
29SEP26 450.00 P 0.00 0.00 0.00 28.62 -1.85 33 0 74 0
29SEP26 460.00 P 0.00 0.00 0.00 32.38 -2.28 33 0 76 0
29SEP26 470.00 P 0.00 0.00 0.00 36.33 -2.09 33 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 40.38 -2.95 33 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 45.08 -3.59 33 0 24 0
29SEP26 500.00 P 50.59 50.59 50.59 49.80 -3.71 33 5 15 +5
29SEP26 510.00 P 0.00 0.00 0.00 56.31 -2.49 34 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 60.09 -1.97 33 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 65.59 -5.64 33 0 34 0
29SEP26 540.00 P 0.00 0.00 0.00 72.95 -4.11 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 78.52 -5.21 33 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 85.40 -3.07 33 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 92.57 -5.62 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 99.36 -6.41 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 106.51 -6.72 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 113.69 -7.03 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 120.94 -4.03 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 131.00 -5.43 35 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 136.41 -8.12 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 144.26 -8.39 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 152.16 -9.08 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 160.46 -9.14 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 168.83 -9.21 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 177.23 -5.16 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 185.67 -5.52 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 194.40 -5.61 34 0 0 0
30DEC26 380.00 P 14.70 15.20 14.70 13.72 -1.36 33 7 23 +7
30DEC26 390.00 P 0.00 0.00 0.00 15.93 -1.25 33 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 19.10 -1.30 33 0 7 0
30DEC26 410.00 P 0.00 0.00 0.00 21.67 -1.59 33 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 24.36 -2.30 33 0 34 0
30DEC26 430.00 P 0.00 0.00 0.00 27.47 -2.11 33 0 2 0
30DEC26 440.00 P 0.00 0.00 0.00 30.60 -2.37 33 0 35 0
30DEC26 450.00 P 0.00 0.00 0.00 34.03 -2.97 33 0 26 0
30DEC26 460.00 P 0.00 0.00 0.00 37.81 -2.63 33 0 90 0
30DEC26 470.00 P 0.00 0.00 0.00 41.75 -3.22 32 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 46.02 -3.70 32 0 13 0
30DEC26 490.00 P 0.00 0.00 0.00 51.53 -2.78 33 0 2 0
30DEC26 500.00 P 53.54 57.27 53.54 56.62 -2.98 33 9 9 +9
30DEC26 510.00 P 0.00 0.00 0.00 61.43 -3.79 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 66.57 -3.03 32 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 71.78 -5.02 32 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 79.09 -4.53 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 85.16 -5.06 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 91.61 -5.44 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 98.10 -4.15 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 104.65 -4.48 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 111.57 -4.74 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 118.75 -4.78 33 0 0 0
TOTAL PUT 3,945 147,417 +1,633
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 5.11
30DEC25 3.60 C 0.00 0.00 0.00 1.52 +0.16 74 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.42 +0.15 69 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.32 +0.15 63 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.21 +0.15 0 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.11 +0.15 0 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.02 +0.16 48 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.92 +0.16 43 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.82 +0.16 38 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.72 +0.16 34 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.62 +0.16 29 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.52 +0.16 25 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.42 +0.15 20 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.32 +0.14 16 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 0.23 +0.11 17 0 14 0
30DEC25 5.00 C 0.07 0.08 0.07 0.16 +0.10 19 58 310 +50
30DEC25 5.25 C 0.00 0.00 0.00 0.04 +0.03 19 0 984 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 58 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 86 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 103 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.04 +0.14 37 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.94 +0.18 34 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.84 +0.17 30 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.74 +0.17 27 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.64 +0.16 23 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.54 +0.15 20 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.44 +0.12 16 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.36 +0.12 18 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.28 +0.11 18 0 0 0
29JAN26 5.00 C 0.21 0.21 0.21 0.21 +0.10 18 12 236 0
29JAN26 5.25 C 0.06 0.06 0.06 0.08 +0.04 17 54 249 +54
29JAN26 5.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 310 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.05 +0.15 30 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.95 +0.17 27 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.85 +0.14 24 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.75 +0.16 21 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.65 +0.15 18 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.56 +0.13 19 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.47 +0.12 18 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.39 +0.11 18 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.31 +0.11 17 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.25 +0.10 18 0 85 0
26FEB26 5.25 C 0.07 0.10 0.07 0.12 +0.06 17 110 359 +110
26FEB26 5.50 C 0.00 0.00 0.00 0.05 +0.03 17 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.56 +0.18 38 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.45 +0.17 30 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.35 +0.17 27 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.24 +0.15 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.16 +0.17 27 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.07 +0.17 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.96 +0.16 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.86 +0.15 19 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.77 +0.15 20 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.69 +0.14 22 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.58 +0.12 17 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.50 +0.11 18 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.41 +0.10 16 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.35 +0.10 18 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.29 +0.10 18 0 1,061 0
30MAR26 5.25 C 0.00 0.00 0.00 0.16 +0.06 18 0 1,105 0
30MAR26 5.50 C 0.00 0.00 0.00 0.09 +0.04 19 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.04 +0.02 18 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 16 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.10 +0.15 23 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.99 +0.14 18 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.90 +0.13 18 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.82 +0.15 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.73 +0.13 19 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.66 +0.14 20 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.58 +0.12 19 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 0.51 +0.12 20 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 +0.10 18 0 0 0
29JUN26 5.00 C 0.35 0.35 0.35 0.37 +0.09 18 500 546 +500
29JUN26 5.25 C 0.00 0.00 0.00 0.25 +0.07 19 0 252 0
29JUN26 5.50 C 0.00 0.00 0.00 0.16 +0.05 19 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 +0.04 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 516 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.10 +0.15 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.00 +0.13 19 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.91 +0.13 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.83 +0.13 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 +0.14 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 +0.13 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 +0.11 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 +0.08 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.44 +0.07 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.38 +0.06 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 +0.03 17 0 367 0
29SEP26 5.50 C 0.18 0.18 0.18 0.19 +0.04 18 1 64 -1
29SEP26 5.75 C 0.00 0.00 0.00 0.12 +0.01 18 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.10 +0.14 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.01 +0.14 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.93 +0.13 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 +0.11 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 +0.09 17 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 +0.09 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 +0.08 18 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.57 +0.08 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.51 +0.06 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.46 +0.06 19 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 +0.05 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 +0.04 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 735 16,064 +713
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 -0.01 21 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 -0.04 16 0 882 0
30DEC25 5.00 P 0.07 0.07 0.03 0.03 -0.07 16 150 908 -150
30DEC25 5.25 P 0.30 0.30 0.23 0.17 -0.13 19 14 1,484 -14
30DEC25 5.50 P 0.00 0.00 0.00 0.39 -0.16 0 0 666 0
30DEC25 5.75 P 0.00 0.00 0.00 0.65 -0.15 36 0 150 0
30DEC25 6.00 P 0.00 0.00 0.00 0.90 -0.14 46 0 52 0
30DEC25 6.25 P 0.00 0.00 0.00 1.15 -0.15 55 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.40 -0.16 64 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.64 -0.16 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.89 -0.15 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.14 -0.15 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.40 -0.14 93 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.64 -0.16 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.89 -0.15 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.14 -0.16 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JAN26 4.70 P 0.02 0.02 0.02 0.02 -0.01 20 20 20 +20
29JAN26 4.80 P 0.00 0.00 0.00 0.03 -0.03 18 0 230 0
29JAN26 4.90 P 0.05 0.05 0.05 0.05 -0.04 18 20 158 -20
29JAN26 5.00 P 0.00 0.00 0.00 0.08 -0.06 18 0 259 0
29JAN26 5.25 P 0.00 0.00 0.00 0.20 -0.12 17 0 411 0
29JAN26 5.50 P 0.00 0.00 0.00 0.41 -0.15 20 0 158 0
29JAN26 5.75 P 0.00 0.00 0.00 0.65 -0.15 24 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.90 -0.14 31 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.15 -0.16 37 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.40 -0.16 42 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.64 -0.16 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.89 -0.15 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.14 -0.15 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.40 -0.14 61 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 -0.03 16 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.03 -0.03 18 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.05 -0.03 18 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.06 -0.06 16 0 40 0
26FEB26 5.00 P 0.12 0.12 0.12 0.10 -0.07 17 40 150 -40
26FEB26 5.25 P 0.00 0.00 0.00 0.22 -0.12 16 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.42 -0.14 18 0 200 0
26FEB26 5.75 P 0.00 0.00 0.00 0.65 -0.16 21 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.90 -0.16 26 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.15 -0.16 31 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.40 -0.16 35 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.64 -0.17 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.89 -0.17 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.14 -0.17 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.40 -0.16 51 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 17 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 -0.02 18 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 -0.02 18 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 -0.03 18 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.07 -0.04 18 0 643 0
30MAR26 4.90 P 0.11 0.11 0.11 0.10 -0.05 18 25 860 +25
30MAR26 5.00 P 0.17 0.17 0.13 0.13 -0.07 17 35 711 +25
30MAR26 5.25 P 0.00 0.00 0.00 0.26 -0.10 18 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.44 -0.13 18 0 635 0
30MAR26 5.75 P 0.00 0.00 0.00 0.65 -0.16 18 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.90 -0.16 23 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.15 -0.16 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.40 -0.16 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.64 -0.17 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.89 -0.17 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.14 -0.17 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.40 -0.16 45 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.64 -0.16 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.89 -0.16 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.14 -0.16 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 19 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.02 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 -0.03 19 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 -0.04 19 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 -0.05 19 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 -0.05 19 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 -0.07 18 0 12 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 -0.08 18 0 75 0
29JUN26 5.25 P 0.00 0.00 0.00 0.38 -0.11 18 0 111 0
29JUN26 5.50 P 0.63 0.63 0.63 0.58 -0.11 20 30 130 +30
29JUN26 5.75 P 0.83 0.83 0.83 0.78 -0.12 21 30 97 +30
29JUN26 6.00 P 0.00 0.00 0.00 0.97 -0.16 18 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.20 -0.17 19 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.44 -0.17 20 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.68 -0.16 21 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.92 -0.16 21 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.16 -0.17 16 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.40 -0.17 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.65 -0.17 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.89 -0.17 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.14 -0.17 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 -0.03 18 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.03 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.04 18 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.05 18 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 -0.06 18 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.07 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 -0.08 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 -0.08 18 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 -0.10 18 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 -0.10 18 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.43 -0.12 18 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.60 -0.14 19 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.80 -0.13 19 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.01 -0.14 20 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.24 -0.14 21 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.47 -0.14 22 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.70 -0.15 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.94 -0.15 23 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.19 -0.14 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.42 -0.15 24 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.65 -0.17 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.03 20 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.05 19 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.04 20 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.05 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.06 20 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.07 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.07 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 -0.08 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 -0.09 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 -0.10 20 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.50 -0.11 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.67 -0.12 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 -0.13 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.06 -0.14 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.28 -0.14 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.50 -0.15 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.74 -0.15 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.99 -0.15 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.22 -0.17 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.48 -0.14 31 0 0 0
TOTAL PUT 364 15,256 -94
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$ 10.18
30DEC25 5.00 C 0.00 0.00 0.00 5.19 +0.01 120 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.94 +0.01 110 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.69 +0.02 100 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.44 -0.02 90 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.19 -0.03 80 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.94 -0.03 69 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.69 +0.01 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.44 -0.05 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.19 +0.01 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.94 -0.07 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.20 +0.03 52 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 1.94 -0.05 0 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 1.70 +0.01 40 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 1.46 +0.01 40 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.21 +0.02 34 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.98 +0.01 34 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 0.74 +0.01 29 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 0.53 0.00 27 0 265 0
30DEC25 10.00 C 0.29 0.29 0.28 0.35 +0.01 26 49 294 +39
30DEC25 10.50 C 0.13 0.13 0.13 0.12 -0.01 26 50 591 0
30DEC25 11.00 C 0.03 0.04 0.03 0.03 -0.01 26 127 863 +100
30DEC25 11.50 C 0.01 0.01 0.01 0.01 0.00 29 10 605 -10
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 727 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.29 +0.10 74 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.98 -0.03 51 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.72 +0.03 41 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.50 +0.06 48 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.23 +0.03 37 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.97 -0.02 27 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.50 +0.01 29 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.23 -0.07 20 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.07 -0.01 29 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 0.86 -0.02 28 0 15 0
29JAN26 9.75 C 0.58 0.58 0.58 0.69 +0.03 28 15 400 0
29JAN26 10.00 C 0.00 0.00 0.00 0.54 +0.02 28 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 0.29 -0.01 27 0 390 0
29JAN26 11.00 C 0.00 0.00 0.00 0.15 0.00 28 0 390 0
29JAN26 11.50 C 0.00 0.00 0.00 0.07 0.00 28 0 80 0
29JAN26 12.00 C 0.00 0.00 0.00 0.03 0.00 28 0 266 0
29JAN26 12.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.52 -0.03 38 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.27 +0.04 34 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.79 +0.02 30 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.56 +0.01 29 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.33 -0.01 27 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.15 +0.05 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.97 +0.02 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.80 +0.01 28 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.66 +0.01 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.43 +0.01 29 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.25 0.00 28 0 72 0
26FEB26 11.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 138 0
26FEB26 12.00 C 0.00 0.00 0.00 0.08 0.00 28 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 0.00 28 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.24 +0.04 61 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.05 +0.08 77 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.75 +0.05 57 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.51 +0.05 56 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.27 +0.04 55 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.01 +0.04 47 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.82 +0.09 57 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.54 +0.05 47 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.29 +0.05 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.03 +0.02 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.76 0.00 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.52 -0.03 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.27 -0.08 24 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.06 0.00 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.85 +0.01 29 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 1.64 +0.02 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.44 -0.04 29 0 14 0
30MAR26 9.25 C 0.00 0.00 0.00 1.23 -0.06 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.07 -0.01 28 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 0.91 0.00 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.77 0.00 28 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 0.54 -0.02 28 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.37 0.00 29 0 0 0
30MAR26 11.50 C 0.22 0.24 0.22 0.24 -0.01 29 60 195 +60
30MAR26 12.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 23 0
30MAR26 13.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.01 -0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.82 +0.03 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.57 +0.02 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.33 0.00 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.10 +0.02 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.85 -0.01 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.58 -0.05 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.42 +0.02 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.17 -0.01 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.96 -0.01 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.81 +0.02 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.61 +0.01 27 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.45 +0.02 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.31 +0.03 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.15 +0.01 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.02 +0.01 28 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.80 +0.01 28 0 5 0
29JUN26 11.00 C 0.54 0.54 0.54 0.61 -0.03 28 2 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.46 0.00 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.35 0.00 29 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 0.00 29 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.34 -0.01 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.10 0.00 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.88 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.65 -0.02 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.47 +0.03 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.25 +0.01 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.05 0.00 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.88 +0.01 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.72 +0.01 29 0 31 0
29SEP26 9.25 C 0.00 0.00 0.00 1.54 +0.01 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.40 +0.01 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.27 +0.01 28 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.14 -0.03 28 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.92 0.00 29 0 4 0
29SEP26 11.00 C 0.68 0.68 0.68 0.75 +0.01 29 2 11 +1
29SEP26 11.50 C 0.00 0.00 0.00 0.60 -0.01 29 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 0.00 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 0.00 30 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.74 +0.03 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.54 +0.01 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.33 +0.01 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.13 -0.02 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.97 -0.02 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.82 -0.02 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.68 -0.02 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.55 -0.02 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.42 -0.03 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.30 -0.03 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.13 -0.03 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.92 -0.05 29 0 0 0
30DEC26 11.50 C 0.71 0.71 0.71 0.76 -0.03 29 38 48 +38
30DEC26 12.00 C 0.00 0.00 0.00 0.63 -0.02 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.53 -0.02 29 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.44 -0.01 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.37 -0.02 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
TOTAL CALL 353 8,918 +228
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 92 0
30DEC25 9.25 P 0.02 0.02 0.02 0.02 0.00 29 46 113 +32
30DEC25 9.50 P 0.05 0.05 0.05 0.03 -0.02 25 20 261 +20
30DEC25 9.75 P 0.09 0.09 0.09 0.08 -0.01 27 65 357 +65
30DEC25 10.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 580 0
30DEC25 10.50 P 0.00 0.00 0.00 0.42 -0.02 25 0 275 0
30DEC25 11.00 P 0.00 0.00 0.00 0.84 -0.02 27 0 2,434 0
30DEC25 11.50 P 0.00 0.00 0.00 1.33 -0.04 34 0 2,344 0
30DEC25 12.00 P 0.00 0.00 0.00 1.85 0.00 50 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.32 -0.08 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.82 -0.01 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.36 +0.03 80 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.85 +0.01 84 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.35 +0.02 92 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.85 +0.02 99 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.35 0.00 105 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.85 +0.02 112 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.34 -0.01 112 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 42 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.03 0.00 28 0 59 0
29JAN26 9.00 P 0.06 0.06 0.06 0.05 0.00 28 34 42 +34
29JAN26 9.25 P 0.10 0.10 0.10 0.09 0.00 28 15 98 +15
29JAN26 9.50 P 0.15 0.16 0.15 0.14 -0.01 28 45 164 +45
29JAN26 9.75 P 0.00 0.00 0.00 0.21 -0.01 27 0 524 0
29JAN26 10.00 P 0.36 0.36 0.36 0.31 -0.01 28 24 593 +24
29JAN26 10.50 P 0.00 0.00 0.00 0.58 -0.01 28 0 432 0
29JAN26 11.00 P 0.00 0.00 0.00 0.93 -0.03 27 0 545 0
29JAN26 11.50 P 0.00 0.00 0.00 1.37 -0.01 29 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.85 0.00 33 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 2.32 -0.08 0 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.36 +0.03 52 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.85 0.00 55 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.35 0.00 60 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.85 0.00 64 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.35 0.00 69 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.89 +0.04 82 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.34 -0.01 74 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.16 0.00 28 0 100 0
26FEB26 9.50 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.30 -0.02 27 0 28 0
26FEB26 10.00 P 0.46 0.46 0.46 0.40 -0.01 27 4 39 +4
26FEB26 10.50 P 0.00 0.00 0.00 0.66 -0.03 27 0 45 0
26FEB26 11.00 P 0.00 0.00 0.00 1.01 -0.02 28 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 1.41 +0.03 28 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.85 -0.01 28 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.35 -0.05 33 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.83 -0.04 34 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.36 -0.04 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.90 0.00 53 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.37 -0.03 53 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.85 -0.08 54 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.35 0.00 57 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.89 -0.06 67 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.34 -0.01 61 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 0.00 28 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 28 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 28 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 0.08 -0.02 28 0 145 0
30MAR26 8.75 P 0.14 0.14 0.14 0.12 -0.02 29 15 113 +13
30MAR26 9.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.23 -0.02 28 0 52 0
30MAR26 9.50 P 0.00 0.00 0.00 0.31 -0.01 29 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.40 -0.02 28 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.50 -0.02 28 0 188 0
30MAR26 10.50 P 0.00 0.00 0.00 0.76 -0.03 28 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 1.10 -0.02 28 0 67 0
30MAR26 11.50 P 0.00 0.00 0.00 1.49 +0.03 29 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.92 -0.02 30 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.39 -0.01 33 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.86 -0.01 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.36 -0.04 38 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.90 0.00 46 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.37 -0.03 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.85 -0.08 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.35 0.00 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.89 -0.06 58 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.34 -0.01 54 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 0.04 0.00 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 0.00 29 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 0.00 29 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 +0.01 30 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.27 0.00 29 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.34 0.00 30 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.42 0.00 30 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.51 0.00 29 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.60 -0.02 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.70 -0.04 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.01 0.00 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.33 0.00 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.69 0.00 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.09 0.00 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.46 -0.06 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.91 -0.05 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.40 -0.03 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.90 0.00 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.37 -0.03 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.85 -0.08 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.35 -0.01 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.89 -0.06 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.34 -0.02 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 0.00 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 0.15 0.00 30 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 +0.01 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.31 0.00 30 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.38 0.00 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.46 0.00 30 0 1 0
29SEP26 9.00 P 0.53 0.53 0.53 0.53 -0.02 29 2 2 +2
29SEP26 9.25 P 0.00 0.00 0.00 0.65 0.00 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.76 0.00 30 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.87 -0.01 30 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 1.01 +0.02 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.30 0.00 31 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.61 -0.01 31 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 -0.02 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.36 +0.01 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.73 -0.04 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.19 -0.01 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.62 -0.01 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.06 -0.03 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.52 -0.02 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.98 -0.01 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.48 +0.02 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.89 -0.06 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.37 -0.01 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 -0.03 30 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 -0.02 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 -0.03 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.49 0.00 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.57 -0.01 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.67 -0.01 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.77 0.00 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 0.00 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.01 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.11 -0.03 30 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 1.43 +0.01 31 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.72 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.10 0.00 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.47 -0.01 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.87 -0.01 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.28 -0.02 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.71 -0.01 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.15 +0.01 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.59 +0.01 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.99 -0.02 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.48 0.00 34 0 0 0
TOTAL PUT 270 12,077 +254
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$ 1.38
30DEC25 0.45 C 0.00 0.00 0.00 0.96 -0.01 389 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.91 -0.01 356 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.86 -0.01 326 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.80 -0.02 267 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.75 -0.02 245 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.70 -0.02 224 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.65 -0.02 204 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.60 -0.02 186 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.55 -0.02 169 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.50 -0.02 153 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.44 -0.03 113 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.39 -0.03 100 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.34 -0.03 87 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.29 -0.03 75 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.24 -0.03 63 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.19 -0.03 52 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.15 -0.03 54 0 74 0
30DEC25 1.30 C 0.00 0.00 0.00 0.11 -0.02 50 0 54 0
30DEC25 1.35 C 0.00 0.00 0.00 0.08 -0.02 51 0 40 0
30DEC25 1.40 C 0.00 0.00 0.00 0.05 -0.02 47 0 180 0
30DEC25 1.45 C 0.00 0.00 0.00 0.03 -0.02 46 0 177 0
30DEC25 1.50 C 0.04 0.04 0.03 0.02 -0.01 48 16 280 0
30DEC25 1.55 C 0.02 0.02 0.02 0.01 -0.01 46 1 1 +1
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 83 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 89 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 101 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.60 -0.03 111 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.55 -0.03 100 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.50 -0.03 90 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.45 -0.03 81 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.40 -0.03 72 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.35 -0.03 63 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.30 -0.03 55 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.26 -0.02 56 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.22 -0.02 54 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.18 -0.02 51 0 25 0
29JAN26 1.30 C 0.00 0.00 0.00 0.14 -0.02 47 0 78 0
29JAN26 1.35 C 0.15 0.15 0.15 0.12 -0.01 51 1 56 0
29JAN26 1.40 C 0.00 0.00 0.00 0.09 -0.02 48 0 71 0
29JAN26 1.45 C 0.11 0.11 0.11 0.07 -0.01 48 20 38 0
29JAN26 1.50 C 0.06 0.06 0.06 0.06 0.00 51 35 35 +35
29JAN26 1.55 C 0.00 0.00 0.00 0.04 -0.01 48 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.03 -0.01 48 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29JAN26 1.70 C 0.02 0.02 0.02 0.01 -0.01 42 20 20 +20
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 0.60 -0.03 86 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.55 -0.03 77 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.50 -0.03 69 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.45 -0.03 62 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.41 -0.02 65 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.36 -0.02 57 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.32 -0.02 57 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.28 -0.01 55 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.24 -0.02 53 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.17 -0.02 49 0 30 0
26FEB26 1.35 C 0.00 0.00 0.00 0.14 -0.02 48 0 30 0
26FEB26 1.40 C 0.00 0.00 0.00 0.12 -0.02 49 0 10 0
26FEB26 1.45 C 0.13 0.13 0.13 0.10 -0.02 49 60 10 -50
26FEB26 1.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 25 0
26FEB26 1.55 C 0.07 0.09 0.06 0.06 -0.02 46 70 50 +50
26FEB26 1.60 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 -0.01 39 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 0.96 -0.01 154 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.91 -0.01 140 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.86 -0.02 128 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.80 -0.03 103 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.75 -0.03 93 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.70 -0.03 85 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.65 -0.03 77 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.60 -0.03 69 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.55 -0.03 62 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.51 -0.02 66 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.46 -0.03 59 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.41 -0.03 52 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.37 -0.02 53 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.32 -0.03 46 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.28 -0.03 45 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.25 -0.02 47 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.21 -0.02 44 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.16 -0.01 46 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
30MAR26 1.45 C 0.14 0.14 0.14 0.11 -0.01 44 19 53 -19
30MAR26 1.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.08 -0.01 45 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.07 0.00 47 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.04 -0.01 43 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.03 -0.01 42 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 -0.01 35 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 42 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 0.86 -0.02 90 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.80 -0.03 70 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.75 -0.03 63 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.70 -0.03 56 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.65 -0.04 50 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.62 -0.02 63 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.57 -0.02 57 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.52 -0.03 51 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.48 -0.02 51 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.44 -0.02 50 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.40 -0.02 49 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.36 -0.02 47 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.32 -0.02 45 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.26 -0.01 45 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.20 -0.02 43 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.18 -0.01 44 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.16 -0.02 44 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.14 -0.01 43 0 45 0
29JUN26 1.55 C 0.14 0.14 0.14 0.12 -0.02 42 19 40 +19
29JUN26 1.60 C 0.13 0.13 0.13 0.11 -0.02 44 80 80 +80
29JUN26 1.65 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.08 -0.01 42 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.04 -0.01 40 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 -0.01 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 39 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.62 -0.02 58 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.57 -0.03 52 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.53 -0.02 52 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.48 -0.03 47 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.44 -0.03 46 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.41 -0.02 48 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.30 -0.03 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.28 -0.02 45 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.25 -0.02 44 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.22 -0.03 43 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.16 -0.02 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.12 -0.02 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.11 -0.01 44 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.10 -0.01 44 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.08 -0.01 44 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.57 -0.03 46 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.53 -0.03 46 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.48 -0.04 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.44 -0.04 40 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.41 -0.03 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.38 -0.03 43 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.21 -0.02 43 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.16 -0.02 42 0 25 0
30DEC26 1.65 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.12 -0.02 42 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.11 -0.02 42 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.10 - 42 0 0 -
TOTAL CALL 341 2,397 +136
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 212 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 193 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 145 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 117 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 104 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 79 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 67 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
30DEC25 1.30 P 0.00 0.00 0.00 0.02 +0.01 42 0 52 0
30DEC25 1.35 P 0.02 0.02 0.02 0.03 +0.01 36 2 95 -2
30DEC25 1.40 P 0.04 0.04 0.04 0.06 +0.01 40 1 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.09 +0.01 38 0 150 0
30DEC25 1.50 P 0.00 0.00 0.00 0.13 +0.02 39 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.18 +0.03 48 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.22 +0.03 0 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.27 +0.03 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.32 +0.04 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.37 +0.04 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.57 +0.04 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.03 +0.01 42 0 20 0
29JAN26 1.30 P 0.00 0.00 0.00 0.05 +0.01 44 0 69 0
29JAN26 1.35 P 0.00 0.00 0.00 0.07 +0.02 43 0 40 0
29JAN26 1.40 P 0.00 0.00 0.00 0.10 +0.02 45 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.24 +0.03 44 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.28 +0.03 42 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.32 +0.02 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.38 +0.04 51 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.42 +0.03 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.47 +0.03 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
26FEB26 1.20 P 0.02 0.02 0.02 0.04 +0.01 46 2 0 -2
26FEB26 1.25 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.08 +0.02 48 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.10 +0.02 47 0 36 0
26FEB26 1.40 P 0.08 0.08 0.08 0.12 +0.01 45 6 6 +6
26FEB26 1.45 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.22 +0.02 46 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.26 +0.03 46 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.29 +0.02 41 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.34 +0.03 45 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.38 +0.03 42 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.42 +0.03 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.48 +0.04 49 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 72 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 +0.01 44 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.06 +0.01 41 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.08 +0.01 41 0 26 0
30MAR26 1.35 P 0.00 0.00 0.00 0.10 +0.01 40 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.13 +0.02 41 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.26 +0.02 40 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.34 +0.02 39 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.38 +0.02 37 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.42 +0.01 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.48 +0.03 43 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.57 +0.03 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.62 +0.03 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 77 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 59 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 40 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.04 0.00 39 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.08 +0.01 42 0 60 0
29JUN26 1.25 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.29 0.00 39 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.42 +0.02 43 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.45 +0.01 40 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.49 +0.01 38 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.53 +0.01 36 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.73 +0.03 44 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.07 0.00 40 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.11 0.00 40 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.41 +0.01 39 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.45 +0.01 39 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.49 +0.01 39 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.53 +0.01 38 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.57 +0.01 38 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.61 +0.01 37 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.65 0.00 35 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.74 +0.01 35 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.94 +0.03 41 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 42 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.06 0.00 40 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.09 0.00 40 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.13 0.00 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.30 +0.02 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.36 +0.01 39 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.43 +0.01 39 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.47 +0.01 39 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.51 +0.01 39 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.54 - 37 0 0 -
TOTAL PUT 11 1,521 +2
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$ 2.93
30DEC25 1.70 C 0.00 0.00 0.00 1.24 +0.03 130 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.19 +0.03 124 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.73 0.00 0 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.43 +0.02 0 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.33 +0.02 0 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.24 +0.03 26 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.14 +0.02 17 0 421 0
30DEC25 2.90 C 0.06 0.06 0.06 0.07 +0.01 19 1 120 0
30DEC25 3.00 C 0.02 0.02 0.02 0.03 0.00 21 20 90 -20
30DEC25 3.10 C 0.01 0.01 0.01 0.01 0.00 22 11 211 -5
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 30 0 127 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 38 0 96 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 51 0 62 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 74 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 0.99 +0.03 50 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.94 +0.02 47 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.84 +0.03 40 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.74 +0.01 33 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.64 +0.03 26 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.54 +0.03 16 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.45 +0.04 30 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.34 +0.02 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.25 +0.02 18 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.10 0.00 18 0 2 0
29JAN26 3.00 C 0.06 0.06 0.06 0.06 +0.01 20 34 34 +34
29JAN26 3.10 C 0.00 0.00 0.00 0.03 -0.01 19 0 52 0
29JAN26 3.20 C 0.00 0.00 0.00 0.02 0.00 22 0 82 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 22 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JAN26 3.50 C 0.01 0.01 0.01 0.01 0.00 31 20 25 +20
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.95 +0.03 46 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.75 +0.02 35 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.65 +0.03 30 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.46 +0.04 26 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.35 +0.02 15 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.27 +0.02 19 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.19 0.00 18 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.14 +0.02 21 0 5 0
26FEB26 3.00 C 0.08 0.08 0.08 0.09 +0.01 21 30 30 +30
26FEB26 3.10 C 0.00 0.00 0.00 0.06 +0.01 22 0 100 0
26FEB26 3.20 C 0.03 0.03 0.03 0.04 +0.01 22 1 86 +1
26FEB26 3.30 C 0.00 0.00 0.00 0.02 0.00 21 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.25 +0.04 49 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.20 +0.03 46 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.05 +0.03 36 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.00 +0.04 33 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.95 +0.03 30 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.85 +0.03 23 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.75 +0.02 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.55 +0.02 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.46 +0.03 19 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.37 +0.02 19 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.29 +0.02 20 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.22 +0.02 20 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.16 +0.01 20 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.09 +0.01 23 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.06 +0.01 22 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.04 +0.01 22 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 +0.01 24 0 4 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.06 +0.03 33 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.01 +0.03 30 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.96 +0.03 28 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.86 +0.03 22 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.67 +0.03 23 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.58 +0.03 24 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.49 +0.01 22 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.41 +0.01 23 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.34 +0.01 23 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.27 0.00 22 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.14 0.00 24 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.11 0.00 24 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 +0.01 25 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 0.00 25 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 0.00 25 0 3 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.01 +0.02 27 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.96 +0.02 25 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.86 +0.02 20 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.77 +0.03 24 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.68 +0.02 24 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.60 +0.02 26 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.52 +0.02 25 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.44 0.00 24 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.32 +0.01 25 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.26 -0.01 24 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.19 +0.01 25 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 0.00 25 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 0.00 26 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.97 +0.03 29 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.87 +0.02 25 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.78 +0.02 25 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.69 +0.01 24 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.61 +0.01 24 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.53 0.00 23 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.46 0.00 23 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.41 +0.01 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.36 0.00 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.24 +0.01 26 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
TOTAL CALL 117 3,245 +60
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 101 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 40 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 0.01 0.01 0.01 0.01 0.00 20 2 48 0
30DEC25 2.90 P 0.00 0.00 0.00 0.04 -0.01 21 0 84 0
30DEC25 3.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 285 0
30DEC25 3.10 P 0.00 0.00 0.00 0.18 -0.02 24 0 153 0
30DEC25 3.20 P 0.00 0.00 0.00 0.27 -0.03 0 0 36 0
30DEC25 3.30 P 0.00 0.00 0.00 0.38 -0.02 41 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.48 -0.01 48 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.58 -0.01 55 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.88 -0.01 74 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.08 -0.01 85 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.18 -0.01 90 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 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 36 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 0.01 0.01 0.01 0.01 -0.01 19 1 25 +1
29JAN26 2.80 P 0.00 0.00 0.00 0.03 -0.01 19 0 497 0
29JAN26 2.90 P 0.00 0.00 0.00 0.06 -0.02 18 0 110 0
29JAN26 3.00 P 0.14 0.14 0.14 0.12 -0.01 20 4 59 +4
29JAN26 3.10 P 0.00 0.00 0.00 0.19 -0.03 19 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.28 -0.03 22 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.38 -0.02 27 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.48 -0.02 32 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.58 -0.03 36 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.78 -0.02 44 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.88 -0.02 48 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.98 -0.02 52 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.08 -0.02 55 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.18 -0.02 59 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 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 29 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.05 0.00 20 0 131 0
26FEB26 2.90 P 0.00 0.00 0.00 0.09 0.00 21 0 10 0
26FEB26 3.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 8 0
26FEB26 3.10 P 0.00 0.00 0.00 0.21 -0.02 21 0 12 0
26FEB26 3.20 P 0.00 0.00 0.00 0.29 -0.02 21 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.48 -0.02 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.58 -0.03 30 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.78 -0.02 37 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.88 -0.02 40 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.98 -0.02 43 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.08 -0.02 46 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.18 -0.02 49 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 37 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 0.00 20 0 95 0
30MAR26 2.70 P 0.04 0.04 0.04 0.04 -0.01 21 1 60 +1
30MAR26 2.80 P 0.06 0.06 0.06 0.07 0.00 21 1 317 +1
30MAR26 2.90 P 0.00 0.00 0.00 0.11 -0.01 21 0 39 0
30MAR26 3.00 P 0.00 0.00 0.00 0.17 0.00 22 0 134 0
30MAR26 3.10 P 0.00 0.00 0.00 0.23 -0.02 22 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.31 -0.01 23 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.49 -0.02 26 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.59 -0.02 30 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.68 -0.03 29 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.78 -0.03 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.88 -0.03 35 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.98 -0.03 38 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.08 -0.03 40 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.18 -0.03 43 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 34 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 29 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 0.01 0.00 23 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 23 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 -0.01 22 0 6 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 0.00 24 0 9 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 0.00 23 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 0.00 24 0 102 0
29JUN26 2.80 P 0.00 0.00 0.00 0.16 -0.01 24 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.21 -0.01 24 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.27 0.00 24 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.58 -0.01 27 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.67 -0.01 28 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.75 -0.01 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.84 -0.02 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.93 -0.02 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.03 -0.01 29 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.12 -0.02 28 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.22 -0.01 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 25 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 24 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.09 0.00 25 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.12 -0.01 25 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.15 -0.01 24 0 2 0
29SEP26 2.80 P 0.20 0.20 0.20 0.20 -0.01 24 5 5 +5
29SEP26 2.90 P 0.00 0.00 0.00 0.25 -0.01 24 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.38 -0.01 25 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.52 -0.02 25 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.61 +0.02 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.69 -0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.77 -0.01 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.86 -0.01 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.94 -0.02 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.04 -0.01 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.13 -0.01 27 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.22 -0.02 26 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.02 0.00 25 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 0.00 0.00 0.00 0.04 0.00 24 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 0.00 25 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.19 -0.01 25 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 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.34 -0.01 25 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.48 0.00 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.63 -0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.71 -0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.79 -0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.87 -0.01 26 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.96 -0.01 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.05 -0.01 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.14 -0.01 27 0 0 0
TOTAL PUT 14 3,751 +12
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$ 32.68
30DEC25 8.75 C 0.00 0.00 0.00 23.94 +1.32 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.69 +1.32 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 23.44 +1.31 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.19 +1.31 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.95 +1.32 191 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.70 +1.32 185 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.20 +1.32 175 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.70 +1.32 164 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 21.20 +1.32 154 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.70 +1.32 142 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.20 +1.32 127 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.70 +1.33 0 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 19.20 +1.32 0 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 18.70 +1.32 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.20 +1.32 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.70 +1.32 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 17.20 +1.31 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.70 +1.31 0 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 16.21 +1.32 109 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.71 +1.32 103 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 15.21 +1.33 96 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 14.71 +1.32 89 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 14.21 +1.32 82 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.71 +1.32 71 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 13.21 +1.32 0 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 12.71 +1.32 0 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 11.71 +1.32 0 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 10.71 +1.31 0 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 9.72 +1.32 59 0 25 0
30DEC25 24.00 C 8.55 8.55 8.55 8.72 +1.31 50 1 23 0
30DEC25 25.00 C 0.00 0.00 0.00 7.75 +1.34 60 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 6.72 +1.29 0 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 5.90 +1.46 64 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 4.89 +1.35 54 0 58 0
30DEC25 29.00 C 3.17 3.17 3.17 3.88 +1.21 43 1 47 0
30DEC25 30.00 C 0.00 0.00 0.00 2.96 +1.08 39 0 61 0
30DEC25 31.00 C 0.00 0.00 0.00 2.18 +0.91 39 0 214 0
30DEC25 32.00 C 1.03 1.49 1.03 1.49 +0.68 37 79 163 +47
30DEC25 33.00 C 0.80 1.00 0.74 0.98 +0.49 38 11 92 0
30DEC25 34.00 C 0.51 0.62 0.51 0.60 +0.33 38 11 85 -10
30DEC25 35.00 C 0.00 0.00 0.00 0.34 +0.20 37 1 94 0
30DEC25 36.00 C 0.22 0.23 0.22 0.18 +0.11 37 5 65 +3
30DEC25 37.00 C 0.00 0.00 0.00 0.09 +0.05 37 0 76 0
30DEC25 38.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 99 0
30DEC25 39.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 133 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 113 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 44 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JAN26 18.00 C 0.00 0.00 0.00 14.75 +1.31 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 14.26 +1.32 55 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 13.76 +1.32 47 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 13.26 +1.32 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.76 +1.31 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.77 +1.32 43 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.77 +1.31 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.78 +1.30 36 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.80 +1.29 39 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.07 +1.50 58 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 7.09 +1.36 52 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.90 +0.96 35 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 5.10 +1.11 40 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.16 +0.96 35 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 3.56 +0.96 40 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 2.89 +0.82 40 0 24 0
29JAN26 32.00 C 2.20 2.20 2.20 2.30 +0.68 39 1 41 +1
29JAN26 33.00 C 1.80 1.80 1.75 1.84 +0.59 40 3 16 +2
29JAN26 34.00 C 0.00 0.00 0.00 1.43 +0.50 40 0 34 0
29JAN26 35.00 C 0.89 1.04 0.89 1.08 +0.40 40 3 19 -1
29JAN26 36.00 C 0.00 0.00 0.00 0.81 +0.32 40 0 15 0
29JAN26 37.00 C 0.00 0.00 0.00 0.59 +0.24 40 0 62 0
29JAN26 38.00 C 0.00 0.00 0.00 0.43 +0.19 40 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 0.30 +0.13 40 0 24 0
29JAN26 40.00 C 0.00 0.00 0.00 0.21 +0.09 40 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.15 +0.07 40 0 9 0
29JAN26 42.00 C 0.00 0.00 0.00 0.10 +0.05 40 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.07 +0.04 40 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.05 +0.03 40 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 12.82 +1.32 42 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.83 +1.31 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.85 +1.30 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.88 +1.28 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.93 +1.26 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.07 +1.29 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.10 +1.17 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.24 +1.11 39 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.44 +1.05 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.68 +0.97 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.99 +0.93 39 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 3.37 +0.80 39 0 100 0
26FEB26 32.00 C 0.00 0.00 0.00 2.82 +0.71 40 0 102 0
26FEB26 33.00 C 0.00 0.00 0.00 2.38 +0.64 40 0 129 0
26FEB26 34.00 C 0.00 0.00 0.00 1.97 +0.56 41 0 30 0
26FEB26 35.00 C 0.00 0.00 0.00 1.60 +0.48 40 0 47 0
26FEB26 36.00 C 1.32 1.32 1.32 1.28 +0.39 40 1 21 +1
26FEB26 37.00 C 0.00 0.00 0.00 1.02 +0.33 40 0 31 0
26FEB26 38.00 C 0.00 0.00 0.00 0.81 +0.27 40 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.63 +0.22 40 0 1 0
26FEB26 40.00 C 0.00 0.00 0.00 0.49 +0.19 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.38 +0.14 40 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.29 +0.12 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.22 +0.09 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.16 +0.06 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.01 +1.32 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.76 +1.32 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.52 +1.32 79 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.27 +1.32 71 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.02 +1.32 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.77 +1.32 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.28 +1.32 68 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.78 +1.32 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.29 +1.32 64 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 20.79 +1.32 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.30 +1.32 61 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 19.80 +1.32 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 19.31 +1.32 57 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.81 +1.32 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.32 +1.32 53 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 17.82 +1.32 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 17.33 +1.32 50 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.83 +1.32 40 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 16.34 +1.32 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.84 +1.32 39 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.35 +1.32 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.85 +1.31 37 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 14.36 +1.31 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.87 +1.31 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.38 +1.30 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.15 +1.58 63 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 12.21 +1.51 60 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 11.05 +1.30 47 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.28 +1.32 52 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 9.40 +1.65 51 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 8.30 +1.18 43 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 7.62 +1.34 46 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 6.77 +1.06 44 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 5.87 +1.02 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.32 +1.14 44 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 4.55 +0.91 41 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 3.92 +0.79 41 0 1 0
30MAR26 32.00 C 3.35 3.35 3.35 3.41 +0.73 41 1 2 +1
30MAR26 33.00 C 0.00 0.00 0.00 2.99 +0.70 42 0 26 0
30MAR26 34.00 C 0.00 0.00 0.00 2.57 +0.61 42 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 2.19 +0.54 42 0 25 0
30MAR26 36.00 C 1.72 1.72 1.72 1.86 +0.48 42 2 3 +2
30MAR26 37.00 C 0.00 0.00 0.00 1.56 +0.41 42 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 1.31 +0.36 42 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 1.09 +0.31 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.91 +0.27 41 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.75 +0.23 41 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.60 +0.19 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.49 +0.16 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.41 +0.14 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 23.06 +1.32 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.82 +1.32 67 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.32 +1.32 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.83 +1.32 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.34 +1.32 57 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.84 +1.31 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.35 +1.32 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.86 +1.32 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.37 +1.32 52 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.87 +1.32 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.38 +1.32 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.89 +1.32 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.40 +1.32 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.90 +1.31 34 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.41 +1.31 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.92 +1.31 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.44 +1.31 43 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 14.95 +1.31 42 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 14.47 +1.30 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.98 +1.29 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.51 +1.29 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.15 +1.40 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.21 +1.38 48 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 11.18 +1.23 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.30 +1.21 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.44 +1.16 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.63 +1.13 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.84 +1.07 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.12 +1.02 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.43 +0.98 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.78 +0.90 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.29 +0.82 43 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.64 +0.69 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.20 +0.68 43 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 3.80 +0.78 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.38 +0.64 43 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 2.90 +0.56 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.65 +0.54 43 0 24 0
29JUN26 37.00 C 0.00 0.00 0.00 2.34 +0.48 43 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 2.06 +0.44 43 0 8 0
29JUN26 39.00 C 0.00 0.00 0.00 1.82 +0.40 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.59 +0.38 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.36 +0.31 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.19 +0.27 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.04 +0.25 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.92 +0.23 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.45 +1.30 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.97 +1.29 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.49 +1.29 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.02 +1.28 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.55 +1.27 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.15 +1.33 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.21 +1.27 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.31 +1.21 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.46 +1.16 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.66 +1.13 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.90 +1.09 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.19 +1.05 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.51 +0.99 43 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 6.89 +0.95 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.30 +0.73 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.95 +0.89 44 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.25 +0.65 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.82 +0.78 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.51 +0.83 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.00 +0.66 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.65 +0.64 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.31 +0.57 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.02 +0.55 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.84 +0.53 43 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.56 +0.46 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.35 +0.52 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.07 +0.41 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.87 +0.36 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.71 +0.35 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.56 +0.34 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.49 +1.17 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.71 +1.15 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.96 +1.09 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.27 +1.07 43 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 8.60 +1.00 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.00 +0.98 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.42 +0.92 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.89 +0.88 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.40 +0.85 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.92 +0.74 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.51 +0.77 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.17 +0.79 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.72 +0.66 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.40 +0.66 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.08 +0.63 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.76 +0.56 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.50 +0.55 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.25 +0.46 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.09 +0.57 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.78 +0.45 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.58 +0.45 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.39 +0.41 43 0 0 0
TOTAL CALL 120 3,017 +46
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 9.00 P 8.00 8.00 8.00 0.01 0.00 220 2 2 +2
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 202 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 195 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 180 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 173 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 166 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 160 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 147 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 136 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 8 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 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 13 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 27 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 553 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 155 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 204 0
30DEC25 27.00 P 0.04 0.04 0.04 0.01 -0.03 38 1 42 0
30DEC25 28.00 P 0.09 0.09 0.07 0.03 -0.08 37 13 42 -3
30DEC25 29.00 P 0.18 0.18 0.12 0.09 -0.16 38 8 79 -3
30DEC25 30.00 P 0.25 0.25 0.21 0.20 -0.30 37 15 112 +3
30DEC25 31.00 P 0.47 0.47 0.40 0.39 -0.49 36 2 71 -1
30DEC25 32.00 P 0.93 0.93 0.69 0.72 -0.72 36 37 62 +18
30DEC25 33.00 P 0.00 0.00 0.00 1.19 -0.93 35 0 29 0
30DEC25 34.00 P 2.02 2.02 2.02 1.83 -1.04 36 2 9 0
30DEC25 35.00 P 0.00 0.00 0.00 2.61 -1.24 37 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 3.45 -1.22 36 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 4.37 -1.28 36 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 5.33 -1.31 36 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.32 -1.32 0 0 0 0
30DEC25 40.00 P 7.47 7.47 7.47 7.32 -1.32 0 15 15 +15
30DEC25 41.00 P 0.00 0.00 0.00 8.32 -1.32 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.32 -1.32 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.32 -1.32 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.32 -1.32 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 7 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 9 0
29JAN26 25.00 P 0.00 0.00 0.00 0.05 -0.05 40 0 18 0
29JAN26 26.00 P 0.00 0.00 0.00 0.10 -0.09 40 0 33 0
29JAN26 27.00 P 0.25 0.25 0.22 0.18 -0.15 40 2 60 0
29JAN26 28.00 P 0.37 0.37 0.37 0.31 -0.21 40 2 131 0
29JAN26 29.00 P 0.62 0.62 0.48 0.49 -0.30 40 42 154 +40
29JAN26 30.00 P 0.85 0.85 0.85 0.72 -0.42 39 1 39 0
29JAN26 31.00 P 1.10 1.10 1.10 1.04 -0.55 39 1 49 +1
29JAN26 32.00 P 1.43 1.44 1.43 1.45 -0.68 38 6 40 +6
29JAN26 33.00 P 0.00 0.00 0.00 1.96 -0.81 39 0 1 0
29JAN26 34.00 P 2.93 2.93 2.93 2.56 -0.97 39 15 30 +15
29JAN26 35.00 P 0.00 0.00 0.00 3.35 -0.72 42 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.03 -0.97 41 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.86 -1.01 42 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.62 -1.18 39 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.58 -1.13 42 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.43 -1.24 40 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.37 -1.28 39 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.34 -1.30 39 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.32 -1.32 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.32 -1.32 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 -0.04 40 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.09 -0.07 40 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.16 -0.10 40 0 4 0
26FEB26 26.00 P 0.33 0.33 0.33 0.26 -0.14 40 1 20 0
26FEB26 27.00 P 0.00 0.00 0.00 0.40 -0.20 40 0 14 0
26FEB26 28.00 P 0.00 0.00 0.00 0.59 -0.27 40 0 9 0
26FEB26 29.00 P 0.82 0.82 0.80 0.82 -0.34 40 13 19 +2
26FEB26 30.00 P 0.00 0.00 0.00 1.10 -0.45 39 0 116 0
26FEB26 31.00 P 0.00 0.00 0.00 1.46 -0.55 39 0 133 0
26FEB26 32.00 P 0.00 0.00 0.00 1.90 -0.67 39 0 115 0
26FEB26 33.00 P 0.00 0.00 0.00 2.41 -0.78 39 0 115 0
26FEB26 34.00 P 0.00 0.00 0.00 3.02 -0.84 39 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 3.71 -0.96 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.24 -1.13 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.27 -0.93 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.99 -0.99 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.85 -1.02 42 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.62 -1.17 39 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.52 -1.21 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.45 -1.23 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.39 -1.27 39 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.36 -1.28 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 -0.05 41 0 10 0
30MAR26 23.00 P 0.27 0.27 0.27 0.15 -0.07 41 1 2 -1
30MAR26 24.00 P 0.00 0.00 0.00 0.23 -0.11 41 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.35 -0.14 41 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.50 -0.20 41 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 0.71 -0.23 42 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.93 -0.30 41 0 11 0
30MAR26 29.00 P 0.00 0.00 0.00 1.21 -0.37 41 0 16 0
30MAR26 30.00 P 0.00 0.00 0.00 1.53 -0.47 40 0 3 0
30MAR26 31.00 P 0.00 0.00 0.00 1.93 -0.55 40 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 2.39 -0.66 40 0 47 0
30MAR26 33.00 P 0.00 0.00 0.00 2.91 -0.76 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.53 -0.77 41 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 4.23 -0.70 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.98 -0.81 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.64 -0.89 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.31 -0.98 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.21 -0.93 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.93 -1.08 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.78 -1.12 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.67 -1.15 41 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.57 -1.19 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.49 -1.22 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 -0.04 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 -0.05 42 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 -0.06 42 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.17 -0.07 42 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.22 -0.08 43 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.26 -0.10 42 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.37 -0.13 42 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.53 -0.13 43 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 0.69 -0.19 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.90 -0.21 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.15 -0.26 42 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.43 -0.31 42 0 5 0
29JUN26 27.00 P 1.80 1.80 1.80 1.77 -0.37 42 1 1 -1
29JUN26 28.00 P 0.00 0.00 0.00 2.13 -0.42 41 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 2.53 -0.50 41 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 3.00 -0.54 41 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 3.50 -0.60 41 0 1 0
29JUN26 32.00 P 0.00 0.00 0.00 4.09 -0.59 41 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 4.60 -0.88 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.39 -0.76 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.04 -0.83 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.75 -0.85 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.47 -0.91 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.22 -0.94 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.00 -0.98 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.79 -1.02 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.62 -1.04 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.46 -1.07 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.31 -1.10 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.19 -1.11 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.23 -0.06 43 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.27 -0.07 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.33 -0.07 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.39 -0.09 43 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.45 -0.11 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.52 -0.12 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.69 -0.15 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.90 -0.17 43 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.13 -0.22 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.37 -0.25 42 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.69 -0.26 42 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.02 -0.31 42 0 1 0
29SEP26 27.00 P 2.31 2.31 2.31 2.38 -0.37 42 1 2 +1
29SEP26 28.00 P 0.00 0.00 0.00 2.79 -0.41 42 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 3.23 -0.46 42 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.72 -0.49 41 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.22 -0.56 41 0 7 0
29SEP26 32.00 P 0.00 0.00 0.00 4.93 -0.58 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.35 -0.82 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.14 -0.69 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.80 -0.72 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.47 -0.78 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.19 -0.79 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.92 -0.83 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.65 -0.89 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.44 -0.90 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.23 -0.93 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.03 -0.97 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.86 -0.99 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.70 -1.01 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.25 -0.21 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.53 -0.24 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.83 -0.31 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.24 -0.25 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.61 -0.27 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.01 -0.31 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.45 -0.34 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.92 -0.37 43 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 4.43 -0.40 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.97 -0.49 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.52 -0.58 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.06 -0.68 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.72 -0.68 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.39 -0.69 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.06 -0.73 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.73 -0.79 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.47 -0.79 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.21 -0.81 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.95 -0.87 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.72 -0.90 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.52 -0.91 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.32 -0.94 43 0 0 0
TOTAL PUT 181 3,658 +94
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 86.50
12DEC25 55.00 C 0.00 0.00 0.00 31.50 +0.84 0 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 29.00 +0.84 0 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 26.50 +0.84 0 0 0 0
12DEC25 62.50 C 0.00 0.00 0.00 24.00 +0.84 0 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 21.50 +0.84 0 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 19.00 +0.84 0 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 16.50 +0.84 0 0 0 0
12DEC25 72.50 C 0.00 0.00 0.00 14.00 +0.84 0 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 11.50 +0.84 0 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 9.00 +0.84 0 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 6.50 +0.84 0 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 4.00 +0.84 0 0 0 -4
12DEC25 85.00 C 1.43 1.43 1.43 1.50 +0.81 0 10 0 -10
12DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 141 0
12DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 325 0
12DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 65 0
12DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 31.99 +0.57 205 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 29.16 +0.29 148 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 26.54 +0.08 88 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 24.17 +0.19 122 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 21.67 +0.26 109 0 0 0
19DEC25 67.50 C 0.00 0.00 0.00 19.04 +0.05 0 0 0 0
19DEC25 70.00 C 0.00 0.00 0.00 16.54 +0.68 0 0 0 0
19DEC25 72.50 C 0.00 0.00 0.00 14.47 +0.67 94 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 11.69 +0.32 62 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 9.05 +0.11 28 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 6.61 +0.69 32 0 0 0
19DEC25 82.50 C 3.79 3.79 3.79 4.14 +0.63 23 2 2 +2
19DEC25 85.00 C 1.39 1.77 1.39 1.69 +0.76 13 52 72 -6
19DEC25 87.50 C 0.20 0.22 0.14 0.22 -0.06 11 32 175 +16
19DEC25 90.00 C 0.00 0.00 0.00 0.21 +0.06 25 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.20 +0.09 36 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.19 +0.09 46 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 0.18 +0.09 55 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 0.17 +0.09 63 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 0.16 +0.09 70 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 0.15 +0.09 77 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 0.14 +0.09 84 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 0.13 +0.09 90 0 0 0
19DEC25 112.50 C 0.00 0.00 0.00 0.12 +0.09 96 0 0 0
19DEC25 115.00 C 0.00 0.00 0.00 0.11 +0.09 101 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 0.10 +0.09 105 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 39.70 +0.23 132 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 38.71 +0.16 129 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 37.58 +0.05 83 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 36.55 +0.89 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.08 +0.02 0 0 0 0
30DEC25 55.00 C 31.41 31.41 31.41 31.99 +0.57 124 2 2 -1
30DEC25 57.50 C 0.00 0.00 0.00 29.23 +0.15 94 0 2 0
30DEC25 60.00 C 26.30 26.30 26.30 26.59 +0.13 0 1 8 0
30DEC25 62.50 C 0.00 0.00 0.00 24.17 +0.19 69 0 0 0
30DEC25 65.00 C 21.15 21.48 21.15 21.73 +0.32 68 2 1 0
30DEC25 67.50 C 0.00 0.00 0.00 19.24 +0.25 61 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 17.11 +0.86 71 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 14.54 +0.74 59 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 11.97 +0.60 48 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 9.33 +0.39 34 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 6.76 +0.84 24 0 698 0
30DEC25 82.50 C 4.21 4.21 4.21 4.28 +0.77 17 2 856 -2
30DEC25 85.00 C 1.55 1.88 1.55 1.88 +0.70 10 5 2,368 -1
30DEC25 87.50 C 0.43 0.45 0.32 0.43 +0.15 10 873 7,848 -235
30DEC25 90.00 C 0.07 0.09 0.07 0.21 +0.06 15 438 5,811 -72
30DEC25 92.50 C 0.03 0.03 0.03 0.20 +0.09 22 247 1,902 -247
30DEC25 95.00 C 0.02 0.02 0.02 0.19 +0.09 28 1 2,300 0
30DEC25 97.50 C 0.00 0.00 0.00 0.18 +0.09 34 0 9,400 0
30DEC25 100.00 C 0.00 0.00 0.00 0.17 +0.09 39 0 6,906 0
30DEC25 102.50 C 0.00 0.00 0.00 0.16 +0.09 44 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.15 +0.09 48 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.14 +0.09 52 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.13 +0.09 56 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.12 +0.09 59 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.11 +0.09 62 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.10 +0.09 65 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 34.39 +0.33 71 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 31.99 +0.57 70 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 29.23 +0.15 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.75 +0.29 28 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.17 +0.19 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.95 +0.54 44 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 19.70 +0.71 47 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.11 +0.86 39 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.56 +0.76 32 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 12.02 +0.65 26 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.55 +0.61 22 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 7.08 +1.05 17 0 218 0
29JAN26 82.50 C 0.00 0.00 0.00 4.57 +0.83 12 0 1,156 0
29JAN26 85.00 C 2.22 2.50 2.20 2.53 +0.66 11 21 1,077 +12
29JAN26 87.50 C 1.00 1.15 0.95 1.08 +0.22 10 272 1,082 +239
29JAN26 90.00 C 0.43 0.46 0.41 0.48 +0.08 12 248 1,160 -75
29JAN26 92.50 C 0.19 0.21 0.19 0.25 +0.06 14 52 1,271 +50
29JAN26 95.00 C 0.00 0.00 0.00 0.19 +0.09 17 0 1,236 0
29JAN26 97.50 C 0.07 0.07 0.06 0.18 +0.09 20 236 542 +60
29JAN26 100.00 C 0.00 0.00 0.00 0.17 +0.09 23 0 1,184 0
29JAN26 102.50 C 0.00 0.00 0.00 0.16 +0.09 26 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.15 +0.09 29 0 468 0
29JAN26 107.50 C 0.00 0.00 0.00 0.14 +0.09 31 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.13 +0.09 34 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.12 +0.09 36 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.11 +0.09 38 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.10 +0.09 40 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 31.99 +0.57 50 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 29.58 +0.50 49 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.89 +0.43 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.61 +0.63 40 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.59 +1.18 47 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.70 +0.71 34 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.11 +0.86 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.72 +0.92 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.02 +0.65 14 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.86 +0.92 19 0 30 0
26FEB26 80.00 C 0.00 0.00 0.00 7.33 +0.94 15 0 31 0
26FEB26 82.50 C 0.00 0.00 0.00 5.00 +0.86 12 0 125 0
26FEB26 85.00 C 0.00 0.00 0.00 3.04 +0.74 11 0 437 0
26FEB26 87.50 C 1.59 1.59 1.59 1.56 +0.26 11 61 991 +1
26FEB26 90.00 C 0.75 0.82 0.75 0.82 +0.08 12 24 550 -12
26FEB26 92.50 C 0.44 0.44 0.43 0.47 +0.03 13 10 1,147 +6
26FEB26 95.00 C 0.27 0.27 0.27 0.29 +0.01 14 2 297 +2
26FEB26 97.50 C 0.00 0.00 0.00 0.19 +0.01 16 0 96 0
26FEB26 100.00 C 0.00 0.00 0.00 0.17 +0.04 18 0 242 0
26FEB26 102.50 C 0.00 0.00 0.00 0.16 +0.07 20 0 152 0
26FEB26 105.00 C 0.00 0.00 0.00 0.15 +0.08 23 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.14 +0.08 25 0 93 0
26FEB26 110.00 C 0.00 0.00 0.00 0.13 +0.08 26 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.12 +0.08 28 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.11 +0.08 30 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.10 +0.08 31 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 38.20 +0.67 57 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.18 +1.06 54 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.39 +0.33 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.99 -0.05 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.06 +0.98 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.06 +0.21 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 25.29 +0.84 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.59 +0.69 37 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.70 +0.71 23 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.68 +0.88 30 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.72 +0.89 16 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.51 +0.89 19 0 133 0
30MAR26 77.50 C 0.00 0.00 0.00 10.05 +1.11 16 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 7.75 +0.76 15 0 152 0
30MAR26 82.50 C 5.20 5.20 5.20 5.54 +0.84 13 2 496 -2
30MAR26 85.00 C 3.60 3.60 3.60 3.71 +0.67 12 2 1,661 +2
30MAR26 87.50 C 2.15 2.35 2.15 2.27 +0.44 12 218 1,368 -39
30MAR26 90.00 C 1.28 1.28 1.28 1.39 +0.24 13 2 4,085 0
30MAR26 92.50 C 0.84 0.88 0.83 0.88 +0.17 14 100 1,963 -90
30MAR26 95.00 C 0.56 0.56 0.56 0.56 +0.08 14 2 534 0
30MAR26 97.50 C 0.00 0.00 0.00 0.37 +0.04 15 0 780 0
30MAR26 100.00 C 0.00 0.00 0.00 0.25 +0.03 16 0 1,024 0
30MAR26 102.50 C 0.00 0.00 0.00 0.17 +0.01 17 0 1,014 0
30MAR26 105.00 C 0.00 0.00 0.00 0.15 +0.03 19 0 1,350 0
30MAR26 107.50 C 0.00 0.00 0.00 0.14 +0.05 20 0 1,073 0
30MAR26 110.00 C 0.00 0.00 0.00 0.13 +0.06 22 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.12 +0.06 23 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.11 +0.06 25 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.10 +0.06 26 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 35.22 +1.14 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.99 -0.05 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.06 +0.98 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.06 +0.21 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.29 +0.84 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.59 +0.30 23 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 19.70 +0.20 0 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 17.98 +1.12 23 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 15.54 +0.81 21 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 12.86 +1.13 15 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 10.49 +0.57 14 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.46 +0.73 14 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 6.40 +0.73 13 0 129 0
29JUN26 85.00 C 4.63 4.63 4.63 4.68 +0.57 13 15 1,269 +10
29JUN26 87.50 C 0.00 0.00 0.00 3.25 +0.47 13 0 857 0
29JUN26 90.00 C 0.00 0.00 0.00 2.32 +0.40 13 0 1,248 0
29JUN26 92.50 C 1.76 1.76 1.76 1.65 +0.33 14 17 1,646 0
29JUN26 95.00 C 0.00 0.00 0.00 1.19 +0.28 15 0 1,064 0
29JUN26 97.50 C 0.99 0.99 0.99 0.87 +0.24 15 1 158 0
29JUN26 100.00 C 0.00 0.00 0.00 0.64 +0.20 16 0 1,038 0
29JUN26 102.50 C 0.00 0.00 0.00 0.48 +0.17 17 0 55 0
29JUN26 105.00 C 0.00 0.00 0.00 0.38 +0.15 17 0 415 0
29JUN26 107.50 C 0.00 0.00 0.00 0.29 +0.12 18 0 112 0
29JUN26 110.00 C 0.00 0.00 0.00 0.24 +0.11 19 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.19 +0.09 20 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.16 +0.08 20 0 125 0
29JUN26 117.50 C 0.00 0.00 0.00 0.14 +0.08 21 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.12 +0.07 22 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 35.22 +1.14 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.44 +0.40 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.21 +1.13 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.69 +0.84 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.29 +0.77 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.77 +0.48 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.31 +0.57 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.98 +1.12 21 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 15.54 +0.81 18 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.36 +1.63 18 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.98 +1.06 16 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.73 +0.94 14 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 6.88 +0.82 14 0 119 0
29SEP26 85.00 C 5.09 5.09 5.09 5.40 +0.61 14 200 473 +161
29SEP26 87.50 C 3.85 3.85 3.85 4.16 +0.37 15 2 92 -2
29SEP26 90.00 C 2.93 2.93 2.93 3.31 +0.24 15 6 984 +6
29SEP26 92.50 C 2.30 2.30 2.30 2.65 +0.11 16 1 48 +1
29SEP26 95.00 C 0.00 0.00 0.00 2.13 +0.02 17 0 1,069 0
29SEP26 97.50 C 0.00 0.00 0.00 1.74 -0.06 17 0 20 0
29SEP26 100.00 C 1.16 1.16 1.16 1.44 -0.11 18 2 179 0
29SEP26 102.50 C 0.00 0.00 0.00 1.19 -0.17 18 0 425 0
29SEP26 105.00 C 0.80 0.80 0.80 1.02 -0.18 19 3 185 0
29SEP26 107.50 C 0.00 0.00 0.00 0.86 -0.22 20 0 78 0
29SEP26 110.00 C 0.00 0.00 0.00 0.74 -0.24 20 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 0.65 -0.24 21 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.56 -0.28 21 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.51 -0.27 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.46 -0.28 23 0 2 0
30DEC26 55.00 C 0.00 0.00 0.00 32.44 +0.40 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.21 +0.65 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.69 +0.77 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.29 +0.63 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.77 +0.48 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.31 +0.57 20 0 0 0
30DEC26 70.00 C 17.75 17.80 17.75 17.98 +0.99 19 3 16 -3
30DEC26 72.50 C 0.00 0.00 0.00 15.54 +0.73 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.36 +0.85 16 24 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.98 +0.68 14 24 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.04 +0.88 14 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 7.45 +0.87 14 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.07 +0.74 14 0 180 0
30DEC26 87.50 C 4.20 4.20 4.20 4.89 +0.58 15 2 33 +2
30DEC26 90.00 C 0.00 0.00 0.00 3.89 +0.31 15 0 5 0
30DEC26 92.50 C 2.70 2.70 2.70 3.27 +0.27 15 1 43 +1
30DEC26 95.00 C 0.00 0.00 0.00 2.82 +0.29 16 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 2.43 +0.25 17 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.13 +0.27 18 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 1.87 +0.22 18 0 122 0
30DEC26 105.00 C 0.00 0.00 0.00 1.68 +0.24 19 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 1.50 +0.21 20 0 2 0
30DEC26 110.00 C 0.85 0.85 0.85 1.38 +0.22 21 10 78 +10
30DEC26 112.50 C 0.00 0.00 0.00 1.27 +0.23 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.17 +0.22 22 0 0 0
30DEC26 117.50 C 0.62 0.62 0.62 1.08 +0.20 23 3 3 +3
TOTAL CALL 3,233 86,628 -217
12DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 194 0
12DEC25 87.50 P 1.00 1.00 1.00 1.00 -0.89 0 8 0 -108
12DEC25 90.00 P 0.00 0.00 0.00 3.50 -0.91 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 6.00 -0.91 0 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 8.50 -0.91 0 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 11.00 -0.91 0 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 13.50 -0.91 0 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 16.00 -0.91 0 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 18.50 -0.91 0 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 21.00 -0.91 0 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 23.50 -0.91 0 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 26.00 -0.91 0 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 28.50 -0.90 0 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 31.00 -0.90 0 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.12 119 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.13 108 0 0 0
19DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.14 98 0 0 0
19DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.15 88 0 0 0
19DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.16 78 0 0 0
19DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.17 69 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.18 59 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.19 50 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 0.01 -0.20 41 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.01 -0.21 33 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.01 -0.22 24 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 -0.23 15 0 0 0
19DEC25 85.00 P 0.13 0.14 0.07 0.08 -0.17 11 153 298 -30
19DEC25 87.50 P 1.34 1.34 1.10 1.15 -0.94 11 11 11 +11
19DEC25 90.00 P 3.78 3.78 3.78 3.77 -0.68 29 2 2 +2
19DEC25 92.50 P 0.00 0.00 0.00 6.39 -0.54 45 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 8.98 -0.71 61 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 11.47 -0.44 72 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 14.35 -0.06 96 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 16.52 -0.41 94 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 19.12 -0.29 108 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 21.82 -0.11 126 0 0 0
19DEC25 110.00 P 0.00 0.00 0.00 24.37 -0.50 137 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 27.84 +0.91 181 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 29.66 +0.26 167 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 32.31 +0.39 181 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.12 74 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.13 67 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.14 61 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.15 55 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.16 49 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.17 43 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.18 37 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.19 31 0 1,052 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 -0.20 26 0 1,857 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 -0.21 20 0 1,733 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 -0.22 15 0 4,004 0
30DEC25 82.50 P 0.04 0.04 0.01 0.04 -0.20 12 120 4,327 -20
30DEC25 85.00 P 0.25 0.25 0.14 0.30 -0.11 11 192 11,136 +93
30DEC25 87.50 P 1.35 1.54 1.23 1.28 -0.81 9 20 3,850 0
30DEC25 90.00 P 3.49 3.49 3.49 3.77 -0.68 19 1 1,658 -1
30DEC25 92.50 P 0.00 0.00 0.00 6.39 -0.54 29 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 8.98 -0.71 39 0 120 0
30DEC25 97.50 P 0.00 0.00 0.00 11.47 -0.44 46 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 14.35 -0.06 61 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 16.52 -0.41 60 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 19.12 -0.30 69 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 21.82 -0.11 80 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.37 -0.50 87 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 27.84 +0.91 114 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 29.66 +0.24 106 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 32.31 +0.39 115 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 33.53 -0.86 69 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.12 45 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.13 41 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.14 37 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.15 33 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.16 30 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.17 26 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.18 23 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.19 19 0 140 0
29JAN26 75.00 P 0.03 0.03 0.03 0.01 -0.20 16 25 106 +25
29JAN26 77.50 P 0.00 0.00 0.00 0.02 -0.20 14 0 512 0
29JAN26 80.00 P 0.00 0.00 0.00 0.06 -0.17 12 0 1,354 0
29JAN26 82.50 P 0.00 0.00 0.00 0.22 -0.09 12 0 2,212 0
29JAN26 85.00 P 0.57 0.65 0.52 0.67 -0.21 11 96 7,810 -19
29JAN26 87.50 P 1.81 1.81 1.80 1.69 -0.67 10 5 835 -5
29JAN26 90.00 P 0.00 0.00 0.00 3.77 -0.74 12 0 767 0
29JAN26 92.50 P 0.00 0.00 0.00 6.39 -0.68 19 0 233 0
29JAN26 95.00 P 0.00 0.00 0.00 8.98 -0.71 25 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 11.47 -0.45 30 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 14.35 -0.09 39 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 16.52 -0.41 39 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.12 -0.30 44 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 21.82 -0.11 51 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.37 -0.50 56 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.84 +0.89 72 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.66 +0.24 67 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 32.31 -0.20 72 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 33.53 -1.52 47 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.12 36 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.13 33 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.14 30 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.15 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.16 24 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.17 21 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.18 18 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.19 15 0 25 0
26FEB26 75.00 P 0.04 0.04 0.04 0.03 -0.18 15 100 160 +100
26FEB26 77.50 P 0.06 0.06 0.06 0.07 -0.15 13 4 520 0
26FEB26 80.00 P 0.11 0.11 0.11 0.17 -0.06 12 15 3,524 +15
26FEB26 82.50 P 0.29 0.29 0.29 0.43 -0.10 12 1 2,040 +1
26FEB26 85.00 P 0.90 0.95 0.80 0.97 -0.23 11 54 1,714 -16
26FEB26 87.50 P 1.94 1.94 1.94 1.96 -0.65 10 1 795 0
26FEB26 90.00 P 4.06 4.06 3.72 3.79 -0.84 11 141 1,022 +50
26FEB26 92.50 P 0.00 0.00 0.00 6.39 -0.77 16 0 403 0
26FEB26 95.00 P 0.00 0.00 0.00 8.98 -0.71 21 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 11.47 -0.45 25 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.35 -0.09 32 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 16.52 -0.41 32 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.12 -0.30 36 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.82 -0.34 42 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.37 -0.50 45 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.84 +0.89 58 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.66 +0.24 54 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 32.31 -0.20 59 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 33.53 -1.52 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.12 30 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.13 28 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.14 25 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.15 23 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.16 20 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.17 18 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.18 15 0 486 0
30MAR26 72.50 P 0.06 0.06 0.06 0.03 -0.17 15 2 481 0
30MAR26 75.00 P 0.00 0.00 0.00 0.07 -0.14 14 0 2,304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.15 -0.07 13 0 2,269 0
30MAR26 80.00 P 0.00 0.00 0.00 0.34 -0.05 13 0 3,720 0
30MAR26 82.50 P 0.60 0.60 0.56 0.72 -0.13 12 113 2,944 -97
30MAR26 85.00 P 1.36 1.40 1.22 1.37 -0.27 12 52 3,480 +44
30MAR26 87.50 P 2.60 2.60 2.60 2.41 -0.44 11 2 1,197 0
30MAR26 90.00 P 4.24 4.38 4.01 4.10 -0.67 12 160 2,922 +159
30MAR26 92.50 P 0.00 0.00 0.00 6.39 -0.85 14 0 1,110 0
30MAR26 95.00 P 0.00 0.00 0.00 8.98 -0.71 18 0 213 0
30MAR26 97.50 P 0.00 0.00 0.00 11.47 -0.74 22 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.35 -0.09 28 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.52 -0.52 28 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.12 -0.77 32 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.82 -0.34 36 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.37 -0.56 39 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.84 +0.89 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.66 +0.24 47 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.31 -0.20 51 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.53 -1.52 36 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.12 21 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.13 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.14 17 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.15 15 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.16 13 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.16 13 0 347 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 -0.13 13 0 762 0
29JUN26 72.50 P 0.00 0.00 0.00 0.14 -0.06 12 20 602 0
29JUN26 75.00 P 0.31 0.31 0.31 0.31 -0.08 12 5 1,178 -5
29JUN26 77.50 P 0.50 0.50 0.50 0.63 -0.14 12 21 1,173 -1
29JUN26 80.00 P 0.00 0.00 0.00 1.16 -0.20 12 0 1,010 0
29JUN26 82.50 P 0.00 0.00 0.00 1.95 -0.28 12 0 1,785 0
29JUN26 85.00 P 2.90 2.90 2.88 3.02 -0.38 12 13 1,042 +7
29JUN26 87.50 P 4.21 4.21 4.21 4.40 -0.48 12 120 854 0
29JUN26 90.00 P 0.00 0.00 0.00 6.18 -0.52 12 0 538 0
29JUN26 92.50 P 0.00 0.00 0.00 8.40 -0.57 14 0 375 0
29JUN26 95.00 P 0.00 0.00 0.00 10.25 -0.73 12 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 12.87 -0.19 16 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 14.77 -1.49 11 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 16.96 -1.50 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 19.48 -1.23 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 22.28 -0.16 18 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 24.73 -0.59 19 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 27.84 +0.39 28 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 29.66 -0.30 22 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 32.31 -0.20 26 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.83 -1.22 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.12 18 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.13 16 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.13 16 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.12 15 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 -0.08 15 0 105 0
29SEP26 67.50 P 0.00 0.00 0.00 0.18 0.00 15 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 0.32 +0.13 15 0 459 0
29SEP26 72.50 P 0.50 0.50 0.50 0.56 +0.30 15 6 750 0
29SEP26 75.00 P 0.83 0.83 0.83 0.93 +0.30 15 17 627 -9
29SEP26 77.50 P 1.45 1.45 1.45 1.46 +0.23 15 4 1,040 0
29SEP26 80.00 P 2.17 2.17 2.17 2.18 +0.05 15 4 853 +4
29SEP26 82.50 P 0.00 0.00 0.00 3.18 -0.13 15 0 853 0
29SEP26 85.00 P 0.00 0.00 0.00 4.48 -0.27 15 0 410 0
29SEP26 87.50 P 6.17 6.17 6.17 5.90 -0.53 16 13 145 0
29SEP26 90.00 P 0.00 0.00 0.00 7.70 -0.67 16 0 316 0
29SEP26 92.50 P 0.00 0.00 0.00 9.27 -1.18 16 0 854 0
29SEP26 95.00 P 0.00 0.00 0.00 11.75 -0.87 18 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 13.95 -0.81 19 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.99 -1.08 19 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 18.54 -0.94 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.90 -0.92 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.57 -1.56 19 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.78 -0.50 26 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 27.97 -1.36 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.24 -1.57 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.70 -0.68 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.69 -0.41 31 0 40 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.12 16 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.12 15 0 0 0
30DEC26 60.00 P 0.10 0.10 0.10 0.05 -0.10 16 2 2 +2
30DEC26 62.50 P 0.00 0.00 0.00 0.09 -0.07 15 0 150 0
30DEC26 65.00 P 0.19 0.19 0.19 0.17 0.00 15 3 7 +3
30DEC26 67.50 P 0.28 0.28 0.28 0.30 +0.12 15 1 1 +1
30DEC26 70.00 P 0.00 0.00 0.00 0.51 +0.21 15 0 78 0
30DEC26 72.50 P 0.00 0.00 0.00 0.82 +0.24 15 0 286 0
30DEC26 75.00 P 0.00 0.00 0.00 1.26 +0.21 15 0 633 0
30DEC26 77.50 P 1.73 1.73 1.73 1.85 +0.13 15 2 386 +2
30DEC26 80.00 P 0.00 0.00 0.00 2.61 0.00 15 0 246 0
30DEC26 82.50 P 3.70 3.70 3.70 3.61 -0.13 15 5 254 +5
30DEC26 85.00 P 5.04 5.04 4.90 4.94 -0.16 15 140 422 +140
30DEC26 87.50 P 0.00 0.00 0.00 6.37 -0.31 16 0 66 0
30DEC26 90.00 P 0.00 0.00 0.00 7.96 -0.59 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 9.94 -0.63 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.75 -0.94 17 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.27 -0.55 19 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.99 -1.08 18 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 18.87 -0.65 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.03 -0.89 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.59 -0.76 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.09 -0.39 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.97 -1.36 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.44 -1.37 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.91 -1.29 26 0 0 0
TOTAL PUT 1,654 103,210 +353
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$ 8.60
30DEC25 4.70 C 0.00 0.00 0.00 3.91 +0.06 107 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.81 +0.05 103 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.74 +0.08 144 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.65 +0.09 147 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.38 +0.07 119 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 3.14 +0.08 117 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.90 +0.10 113 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.61 +0.05 57 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.36 +0.06 47 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.14 +0.09 78 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.90 +0.09 74 0 31 0
30DEC25 7.00 C 0.00 0.00 0.00 1.64 +0.09 61 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.40 +0.09 56 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.61 +0.04 0 0 4 0
30DEC25 8.25 C 0.38 0.38 0.38 0.39 +0.06 18 4 193 +4
30DEC25 8.50 C 0.00 0.00 0.00 0.19 +0.04 16 0 55 0
30DEC25 8.75 C 0.05 0.07 0.05 0.07 +0.02 16 70 184 +58
30DEC25 9.00 C 0.00 0.00 0.00 0.02 0.00 16 0 379 0
30DEC25 9.25 C 0.01 0.01 0.01 0.01 0.00 20 30 1,082 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,764 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 2,674 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,389 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 188 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 244 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 108 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 119 0 25 0
29JAN26 6.25 C 0.00 0.00 0.00 2.36 - 0 0 0 -
29JAN26 6.50 C 0.00 0.00 0.00 2.14 0.00 41 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.90 +0.07 40 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.64 +0.06 31 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.40 +0.07 30 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.11 +0.03 0 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 0.91 +0.06 22 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.64 +0.03 12 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.46 +0.06 17 0 0 0
29JAN26 8.50 C 0.27 0.27 0.27 0.28 +0.03 16 2 3 +2
29JAN26 8.75 C 0.16 0.17 0.16 0.16 +0.02 16 26 323 -5
29JAN26 9.00 C 0.10 0.10 0.08 0.08 +0.01 16 65 235 +50
29JAN26 9.25 C 0.00 0.00 0.00 0.04 +0.01 17 0 20 0
29JAN26 9.50 C 0.03 0.03 0.03 0.02 +0.01 18 6 304 -6
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.37 - 0 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 2.17 +0.03 38 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.90 +0.06 25 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.44 +0.09 28 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.16 +0.05 17 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.91 +0.03 14 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.69 0.00 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.54 +0.06 19 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.37 +0.01 18 0 51 0
26FEB26 8.75 C 0.24 0.24 0.24 0.24 +0.02 18 5 22 +5
26FEB26 9.00 C 0.15 0.15 0.15 0.15 0.00 18 5 10 +5
26FEB26 9.25 C 0.10 0.10 0.10 0.09 0.00 18 20 23 +18
26FEB26 9.50 C 0.06 0.06 0.06 0.05 0.00 18 2 224 +2
26FEB26 9.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 0.00 19 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 11.00 C 0.02 0.02 0.02 0.01 0.00 26 5 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.64 +0.05 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.17 +0.03 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.44 +0.07 21 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.20 +0.02 19 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.96 +0.04 16 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.77 +0.04 18 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.62 +0.06 20 0 0 0
30MAR26 8.50 C 0.44 0.44 0.44 0.45 +0.03 19 1 201 +1
30MAR26 8.75 C 0.00 0.00 0.00 0.35 +0.05 20 0 215 0
30MAR26 9.00 C 0.27 0.27 0.23 0.25 +0.03 20 20 281 0
30MAR26 9.25 C 0.00 0.00 0.00 0.17 +0.02 20 0 114 0
30MAR26 9.50 C 0.13 0.13 0.13 0.12 +0.02 20 22 137 +20
30MAR26 9.75 C 0.00 0.00 0.00 0.08 +0.02 20 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 2,018 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 0.00 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 0.03 0.03 0.03 0.01 0.00 25 15 279 0
30MAR26 12.00 C 0.03 0.03 0.03 0.01 0.00 28 15 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.44 - 0 0 0 -
29JUN26 6.50 C 0.00 0.00 0.00 2.20 +0.06 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.96 +0.04 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.72 +0.04 18 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.47 +0.02 15 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.28 +0.04 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.09 +0.05 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.90 +0.03 19 0 0 0
29JUN26 8.25 C 0.76 0.76 0.76 0.75 +0.04 20 8 8 +8
29JUN26 8.50 C 0.62 0.62 0.62 0.61 0.00 20 4 29 +4
29JUN26 8.75 C 0.00 0.00 0.00 0.50 +0.03 21 0 93 0
29JUN26 9.00 C 0.38 0.38 0.38 0.40 +0.02 21 5 55 +5
29JUN26 9.25 C 0.00 0.00 0.00 0.31 +0.01 21 0 52 0
29JUN26 9.50 C 0.27 0.27 0.27 0.24 +0.01 21 215 230 +205
29JUN26 9.75 C 0.00 0.00 0.00 0.18 +0.01 21 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 329 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 0.00 21 0 64 0
29JUN26 11.50 C 0.07 0.07 0.07 0.02 0.00 21 5 3 -2
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29JUN26 12.50 C 0.05 0.05 0.05 0.01 0.00 23 5 95 0
29JUN26 13.00 C 0.04 0.04 0.04 0.01 0.00 25 5 105 -5
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 31 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 6.25 C 0.00 0.00 0.00 2.49 - 28 0 0 -
29SEP26 6.50 C 0.00 0.00 0.00 2.22 +0.08 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.01 +0.09 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.79 +0.09 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.54 +0.03 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.36 +0.03 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.23 +0.06 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.04 +0.02 22 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.90 +0.02 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.77 +0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.66 +0.01 23 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.56 +0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.47 0.00 23 0 152 0
29SEP26 9.50 C 0.00 0.00 0.00 0.40 +0.01 23 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.34 +0.01 23 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.29 +0.02 24 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.20 0.00 24 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 0.00 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 215 0
30DEC26 6.25 C 0.00 0.00 0.00 2.49 - 24 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 2.26 +0.11 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.03 +0.08 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.81 +0.06 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.62 +0.05 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.46 +0.06 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.30 +0.05 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.15 +0.05 22 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 1.06 +0.09 24 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.90 +0.05 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.79 +0.05 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.69 +0.04 23 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.60 +0.04 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.53 +0.05 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.45 +0.04 23 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.39 +0.03 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 +0.02 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 5 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
TOTAL CALL 560 19,868 +369
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 16 0 668 0
30DEC25 8.50 P 0.06 0.07 0.06 0.07 -0.02 15 14 504 0
30DEC25 8.75 P 0.00 0.00 0.00 0.20 -0.04 15 0 1,202 0
30DEC25 9.00 P 0.40 0.42 0.40 0.41 -0.06 16 5 793 -3
30DEC25 9.25 P 0.67 0.67 0.67 0.65 -0.07 0 1 2,593 -1
30DEC25 9.50 P 0.00 0.00 0.00 0.90 -0.05 0 0 374 0
30DEC25 9.75 P 0.00 0.00 0.00 1.18 -0.02 43 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.90 -0.13 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.40 -0.06 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.93 -0.03 98 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.40 -0.06 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.90 -0.06 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.40 -0.06 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.90 -0.06 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.40 -0.06 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.90 -0.06 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.40 -0.06 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 - 44 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 0.01 0.00 17 0 188 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 0.00 17 0 65 0
29JAN26 8.25 P 0.07 0.07 0.07 0.06 -0.02 15 50 154 0
29JAN26 8.50 P 0.13 0.15 0.13 0.14 -0.02 16 21 153 +21
29JAN26 8.75 P 0.00 0.00 0.00 0.26 -0.05 15 0 1,238 0
29JAN26 9.00 P 0.45 0.45 0.45 0.43 -0.07 14 5 1,236 0
29JAN26 9.25 P 0.00 0.00 0.00 0.65 -0.07 0 0 163 0
29JAN26 9.50 P 0.00 0.00 0.00 0.93 -0.04 24 0 524 0
29JAN26 9.75 P 0.00 0.00 0.00 1.18 -0.03 28 0 19 0
29JAN26 10.00 P 0.00 0.00 0.00 1.44 -0.02 34 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 1.93 -0.03 39 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.43 -0.03 46 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.93 -0.10 52 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.44 -0.02 61 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.93 -0.03 64 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.43 -0.03 69 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.93 -0.03 74 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.43 -0.03 79 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 - 35 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 0.00 0.00 0.00 0.02 0.00 20 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 0.00 18 0 103 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 25 0
26FEB26 8.25 P 0.11 0.11 0.11 0.11 -0.03 17 1 120 +1
26FEB26 8.50 P 0.00 0.00 0.00 0.20 -0.04 17 0 398 0
26FEB26 8.75 P 0.32 0.35 0.31 0.32 -0.05 16 42 244 -21
26FEB26 9.00 P 0.50 0.50 0.50 0.49 -0.06 17 5 423 0
26FEB26 9.25 P 0.00 0.00 0.00 0.71 -0.04 19 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 0.94 -0.04 21 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 1.18 -0.04 23 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 1.44 -0.02 28 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 1.93 -0.08 33 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.46 0.00 43 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.93 -0.10 44 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.44 -0.06 50 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.94 -0.06 55 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.44 -0.06 59 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.93 -0.07 62 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.44 -0.02 67 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 26 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 20 0 188 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 0.00 19 0 434 0
30MAR26 8.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 302 0
30MAR26 8.25 P 0.00 0.00 0.00 0.19 0.00 19 0 217 0
30MAR26 8.50 P 0.00 0.00 0.00 0.28 -0.02 19 0 357 0
30MAR26 8.75 P 0.39 0.40 0.39 0.41 -0.03 19 20 713 +20
30MAR26 9.00 P 0.57 0.60 0.57 0.56 -0.03 19 6 214 -4
30MAR26 9.25 P 0.00 0.00 0.00 0.73 -0.03 18 0 518 0
30MAR26 9.50 P 0.00 0.00 0.00 0.98 -0.03 22 0 193 0
30MAR26 9.75 P 0.00 0.00 0.00 1.18 -0.07 21 0 1,579 0
30MAR26 10.00 P 0.00 0.00 0.00 1.44 -0.02 25 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 1.93 -0.08 29 0 32 0
30MAR26 11.00 P 0.00 0.00 0.00 2.46 0.00 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.94 -0.09 40 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.44 -0.07 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.94 -0.07 48 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.44 -0.07 52 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.93 -0.08 54 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.44 -0.07 59 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.93 -0.08 60 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.43 -0.08 63 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 22 0 23 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 135 0
29JUN26 7.25 P 0.08 0.08 0.08 0.09 0.00 21 15 68 +15
29JUN26 7.50 P 0.00 0.00 0.00 0.13 -0.01 20 0 78 0
29JUN26 7.75 P 0.00 0.00 0.00 0.19 -0.02 20 0 259 0
29JUN26 8.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 155 0
29JUN26 8.25 P 0.35 0.35 0.35 0.36 -0.02 20 5 103 +5
29JUN26 8.50 P 0.00 0.00 0.00 0.48 -0.03 20 0 183 0
29JUN26 8.75 P 0.00 0.00 0.00 0.62 -0.04 20 0 176 0
29JUN26 9.00 P 0.77 0.77 0.77 0.75 -0.04 19 5 261 +5
29JUN26 9.25 P 0.00 0.00 0.00 0.97 +0.02 22 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.16 +0.03 22 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.35 +0.01 22 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.55 0.00 22 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.01 -0.04 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.48 -0.05 25 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.95 -0.08 26 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.44 -0.07 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.94 -0.07 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.44 -0.07 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.93 -0.08 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.44 -0.07 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.94 -0.07 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.44 -0.07 48 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 - 23 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 0.13 -0.02 23 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 -0.02 24 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 -0.02 24 0 62 0
29SEP26 7.75 P 0.00 0.00 0.00 0.34 -0.03 24 0 98 0
29SEP26 8.00 P 0.00 0.00 0.00 0.44 -0.03 24 0 195 0
29SEP26 8.25 P 0.00 0.00 0.00 0.53 -0.06 23 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 0.68 -0.04 24 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 0.82 -0.04 24 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 0.97 -0.05 24 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.14 -0.04 25 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.31 -0.05 25 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.50 -0.05 25 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.70 -0.05 25 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.12 -0.06 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.57 -0.06 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.04 -0.06 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.53 -0.05 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.02 -0.05 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.53 -0.05 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.05 -0.04 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.50 -0.10 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.03 -0.06 45 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 - 23 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 0.00 23 0 10 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 41 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 -0.01 23 0 23 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 +0.01 24 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 0.43 +0.01 24 0 5 0
30DEC26 8.00 P 0.53 0.54 0.53 0.53 +0.01 24 56 217 +56
30DEC26 8.25 P 0.00 0.00 0.00 0.64 0.00 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 0.00 24 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 0.91 0.00 24 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.06 0.00 25 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.22 -0.01 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.40 0.00 25 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.58 -0.01 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.77 -0.02 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.18 -0.02 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.62 -0.03 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.08 -0.03 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.55 -0.04 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.03 -0.05 32 0 0 0
TOTAL PUT 251 21,389 +94
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 12.26
30DEC25 6.00 C 0.00 0.00 0.00 6.29 +0.22 155 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 6.04 +0.22 147 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.79 +0.22 139 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.54 +0.23 131 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.28 +0.21 111 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.03 +0.21 104 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.78 +0.21 97 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.54 +0.23 102 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 4.30 +0.24 103 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.04 +0.22 89 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.80 +0.25 90 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.55 +0.23 83 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.30 +0.23 77 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 3.05 +0.25 71 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.81 +0.24 70 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.55 +0.23 60 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.28 +0.21 41 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.79 +0.23 38 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.27 +0.20 0 0 136 0
30DEC25 11.50 C 0.84 0.84 0.84 0.78 +0.17 13 30 328 +30
30DEC25 12.00 C 0.35 0.41 0.35 0.37 +0.09 18 65 462 +5
30DEC25 12.50 C 0.11 0.14 0.11 0.12 +0.03 19 161 793 +20
30DEC25 13.00 C 0.04 0.05 0.04 0.03 +0.01 20 26 727 -6
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 23 0 502 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 66 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 4.07 +0.23 59 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.82 +0.24 54 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.57 +0.23 50 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.33 +0.24 50 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.08 +0.27 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.81 +0.22 35 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.58 +0.21 38 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.32 +0.23 31 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.84 +0.25 29 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.36 +0.21 25 0 205 0
29JAN26 11.50 C 0.00 0.00 0.00 0.89 +0.13 20 0 244 0
29JAN26 12.00 C 0.00 0.00 0.00 0.54 +0.11 20 0 446 0
29JAN26 12.50 C 0.29 0.29 0.29 0.29 +0.07 21 15 786 0
29JAN26 13.00 C 0.00 0.00 0.00 0.15 +0.05 22 0 646 0
29JAN26 13.50 C 0.00 0.00 0.00 0.07 +0.03 22 0 558 0
29JAN26 14.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.59 +0.23 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.35 +0.23 39 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.08 +0.22 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.85 +0.23 33 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.60 +0.22 30 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.37 +0.20 30 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.89 +0.22 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.43 +0.17 24 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.00 +0.13 21 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.67 +0.11 21 0 15 0
26FEB26 12.50 C 0.44 0.44 0.44 0.42 +0.08 22 1 61 0
26FEB26 13.00 C 0.28 0.28 0.28 0.26 +0.07 22 3 1,365 +2
26FEB26 13.50 C 0.00 0.00 0.00 0.14 +0.04 22 0 300 0
26FEB26 14.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 401 0
26FEB26 14.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 400 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.32 +0.24 51 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.06 +0.23 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.80 +0.17 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.59 +0.23 53 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.32 +0.20 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.11 +0.24 52 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.82 +0.20 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.56 +0.07 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.34 +0.12 33 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.11 +0.27 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.85 +0.18 32 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.62 +0.23 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.35 +0.18 25 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.08 +0.17 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.93 +0.29 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.65 +0.22 29 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.37 +0.20 21 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.89 +0.14 19 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.51 +0.16 23 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.13 +0.15 23 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.82 +0.12 23 0 24 0
30MAR26 12.50 C 0.57 0.57 0.57 0.57 +0.09 23 1 2,864 -1
30MAR26 13.00 C 0.39 0.39 0.39 0.40 +0.09 24 1 1,819 0
30MAR26 13.50 C 0.25 0.25 0.25 0.25 +0.06 23 15 15 +15
30MAR26 14.00 C 0.00 0.00 0.00 0.16 +0.04 24 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.10 +0.03 24 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.74 +0.24 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.48 +0.24 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.19 +0.22 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.91 +0.19 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.71 +0.22 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.40 +0.15 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.17 +0.13 18 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.99 +0.17 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.76 +0.16 26 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.55 +0.17 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.15 +0.18 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.77 +0.18 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.43 +0.18 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.10 +0.16 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.85 +0.14 24 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.67 +0.13 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.50 +0.11 25 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.36 +0.08 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.26 +0.07 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.19 +0.06 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 +0.04 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 +0.03 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 +0.03 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.19 +0.21 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.93 +0.18 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.71 +0.20 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.46 +0.21 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.30 +0.26 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.08 +0.26 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.83 +0.23 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.62 +0.20 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.24 +0.20 28 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.84 +0.16 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.53 +0.14 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.27 +0.09 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.07 +0.11 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.85 +0.10 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.69 +0.09 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.56 +0.07 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.45 +0.06 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.37 +0.05 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.30 +0.05 28 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.23 +0.03 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 +0.03 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.71 +0.20 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.48 +0.23 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.30 +0.26 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.08 +0.26 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.83 +0.21 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.62 +0.18 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.25 +0.17 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.93 +0.10 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.70 +0.19 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.40 +0.12 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.22 +0.12 27 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.03 +0.14 27 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.84 +0.09 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.70 +0.07 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.60 +0.08 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.48 +0.05 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.42 +0.06 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 +0.05 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 +0.04 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.24 +0.04 27 0 0 0
TOTAL CALL 318 14,695 +65
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 141 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 119 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 107 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 100 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 422 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 394 0
30DEC25 12.00 P 0.10 0.10 0.09 0.11 -0.08 20 6 584 -2
30DEC25 12.50 P 0.00 0.00 0.00 0.36 -0.17 21 0 576 0
30DEC25 13.00 P 0.00 0.00 0.00 0.78 -0.20 24 0 429 0
30DEC25 13.50 P 0.00 0.00 0.00 1.24 -0.22 0 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 1.74 -0.21 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.24 -0.21 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.74 -0.21 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.24 -0.21 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.74 -0.21 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.24 -0.21 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.74 -0.21 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.24 -0.21 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 359 0
29JAN26 11.50 P 0.10 0.10 0.10 0.10 -0.04 21 10 324 0
29JAN26 12.00 P 0.00 0.00 0.00 0.25 -0.08 21 0 296 0
29JAN26 12.50 P 0.00 0.00 0.00 0.51 -0.12 22 0 273 0
29JAN26 13.00 P 0.00 0.00 0.00 0.86 -0.17 23 0 102 0
29JAN26 13.50 P 0.00 0.00 0.00 1.30 -0.16 25 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 1.74 -0.26 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.24 -0.21 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.78 -0.17 39 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.28 -0.20 44 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.78 -0.18 49 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.24 -0.22 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.78 -0.19 57 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.28 -0.18 61 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 -0.02 22 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 200 0
26FEB26 11.50 P 0.17 0.17 0.17 0.17 -0.06 21 100 213 +100
26FEB26 12.00 P 0.00 0.00 0.00 0.35 -0.08 22 0 110 0
26FEB26 12.50 P 0.00 0.00 0.00 0.61 -0.10 23 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.95 -0.14 23 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 1.33 -0.13 23 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.77 -0.23 23 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.25 -0.22 25 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.78 -0.19 33 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.28 -0.20 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.78 -0.18 40 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.24 -0.22 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.78 -0.19 47 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.28 -0.18 51 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 24 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 20 0
30MAR26 11.00 P 0.17 0.17 0.16 0.15 -0.04 23 13 46 -13
30MAR26 11.50 P 0.27 0.27 0.27 0.27 -0.06 23 20 15 -10
30MAR26 12.00 P 0.00 0.00 0.00 0.46 -0.08 23 0 36 0
30MAR26 12.50 P 0.00 0.00 0.00 0.72 -0.12 24 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 1.04 -0.15 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.41 -0.17 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.82 -0.19 24 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.29 -0.24 26 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.78 -0.19 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.28 -0.20 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.78 -0.18 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.27 -0.19 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.80 -0.17 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.29 -0.21 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 0.00 25 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 -0.03 24 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.40 -0.05 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.59 -0.08 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.82 -0.06 24 0 5 0
29JUN26 12.50 P 0.00 0.00 0.00 1.13 -0.08 25 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.45 -0.05 25 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.75 -0.14 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.20 -0.10 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.57 -0.14 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.95 -0.20 19 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.40 -0.20 16 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.87 -0.19 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.33 -0.19 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.80 -0.20 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.29 -0.21 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 0.00 28 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.02 27 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.04 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 -0.05 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 -0.04 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.47 -0.05 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 -0.07 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.84 -0.08 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.11 -0.10 27 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.39 -0.12 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.70 -0.15 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.09 -0.14 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.46 -0.16 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.82 -0.20 28 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.28 -0.19 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.72 -0.19 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.17 -0.19 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.60 -0.21 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.02 -0.25 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.52 -0.20 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 -0.02 27 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 -0.03 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
30DEC26 10.50 P 0.55 0.55 0.55 0.59 -0.04 27 1 14 -1
30DEC26 11.00 P 0.00 0.00 0.00 0.77 -0.05 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.98 -0.07 27 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.22 -0.09 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.50 -0.11 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.82 -0.14 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.18 -0.15 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.57 -0.14 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.96 -0.15 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.38 -0.16 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.80 -0.11 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.17 -0.23 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.60 -0.24 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.03 -0.26 27 0 0 0
TOTAL PUT 150 8,772 +74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 55.40
30DEC25 29.00 C 0.00 0.00 0.00 26.82 +1.72 182 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 25.79 +1.40 171 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 24.83 +1.54 167 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 23.58 +1.52 129 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 22.83 +1.47 151 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 21.81 +1.46 142 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 20.83 +1.46 136 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 19.72 +1.61 120 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 18.81 +1.53 121 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 17.77 +1.38 111 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 16.82 +1.71 108 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 15.46 +1.14 0 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 14.46 +1.34 0 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 13.87 +1.62 92 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 12.84 +1.72 84 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 11.47 +1.35 34 0 863 0
30DEC25 45.00 C 0.00 0.00 0.00 10.47 +1.35 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 9.76 +1.50 62 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 8.47 +1.34 0 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 7.48 +1.35 25 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 6.48 +1.35 21 0 205 0
30DEC25 50.00 C 0.00 0.00 0.00 5.57 +1.47 30 0 714 0
30DEC25 52.50 C 0.00 0.00 0.00 3.05 +1.21 17 0 956 0
30DEC25 55.00 C 0.76 1.03 0.76 1.08 +0.61 16 47 3,137 -15
30DEC25 57.50 C 0.09 0.28 0.09 0.20 +0.14 17 105 2,060 +4
30DEC25 60.00 C 0.05 0.07 0.05 0.02 +0.01 17 130 1,860 +30
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 291 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 161 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 322 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 51 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 14.74 +1.62 50 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.87 +1.62 53 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.95 +1.83 52 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.93 +1.43 47 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.91 +1.74 43 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 9.76 +1.50 34 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.60 +1.47 17 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.62 +1.32 18 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 6.65 +1.35 19 0 48 0
29JAN26 50.00 C 5.70 5.70 5.70 5.71 +1.30 19 2 23 0
29JAN26 52.50 C 3.14 3.14 3.14 3.51 +1.09 18 2 146 +2
29JAN26 55.00 C 1.75 1.75 1.75 1.78 +0.65 18 7 5,178 0
29JAN26 57.50 C 0.64 0.85 0.64 0.79 +0.36 18 65 547 +23
29JAN26 60.00 C 0.00 0.00 0.00 0.27 +0.15 18 0 355 0
29JAN26 62.50 C 0.18 0.18 0.18 0.07 +0.04 18 4 1,181 0
29JAN26 65.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 65 0
29JAN26 67.50 C 0.05 0.05 0.05 0.01 0.00 21 14 146 +14
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.98 +1.73 42 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.95 +1.75 38 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.93 +1.43 35 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.03 +1.78 35 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.76 +1.45 22 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.01 +1.34 28 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.02 +1.59 26 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.05 +1.57 23 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.76 +1.05 12 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.89 +1.02 18 0 63 0
26FEB26 55.00 C 2.20 2.20 2.20 2.20 +0.64 17 4 35 +4
26FEB26 57.50 C 1.06 1.29 1.06 1.20 +0.40 18 36 523 +2
26FEB26 60.00 C 0.60 0.61 0.60 0.54 +0.21 18 39 133 +8
26FEB26 62.50 C 0.30 0.30 0.30 0.21 +0.09 18 15 193 0
26FEB26 65.00 C 0.00 0.00 0.00 0.08 +0.04 18 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 25 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.79 +1.40 57 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 24.83 +1.49 57 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.70 +1.53 31 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.83 +1.47 50 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.81 +1.46 45 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.83 +1.21 44 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 20.05 +1.66 51 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.81 +1.53 36 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.78 +1.39 30 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 16.82 +1.58 31 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 15.82 +1.50 29 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.82 +1.51 26 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 13.98 +1.28 32 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 12.95 +1.62 28 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 11.93 +1.43 25 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 11.03 +1.62 26 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 10.02 +1.39 23 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 9.24 +1.29 26 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 8.30 +1.55 24 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 7.39 +1.53 23 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 6.52 +1.41 22 0 2,846 0
30MAR26 52.50 C 4.38 4.38 4.38 4.38 +0.98 19 2 2,090 +2
30MAR26 55.00 C 0.00 0.00 0.00 2.84 +0.70 19 0 971 0
30MAR26 57.50 C 1.70 1.70 1.70 1.77 +0.49 20 1 454 +1
30MAR26 60.00 C 1.00 1.06 1.00 1.02 +0.32 20 3 425 -3
30MAR26 62.50 C 0.00 0.00 0.00 0.54 +0.19 20 0 212 0
30MAR26 65.00 C 0.00 0.00 0.00 0.26 +0.09 20 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.12 +0.04 20 0 278 0
30MAR26 70.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 192 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.07 +1.31 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.05 +1.30 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.81 +1.29 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 17.78 +0.96 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.19 +1.63 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.82 +1.23 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 15.29 +1.63 31 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 13.98 +1.28 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.36 +1.75 28 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 11.93 +1.16 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 11.49 +1.61 26 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.22 +1.27 19 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 9.66 +1.67 24 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 8.51 +1.32 20 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 7.91 +1.50 22 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 7.02 +1.39 21 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 5.11 +1.05 20 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 3.75 +0.93 21 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 2.53 +0.62 20 0 119 0
29JUN26 60.00 C 0.00 0.00 0.00 1.69 +0.48 20 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 1.07 +0.34 20 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.66 +0.23 20 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.39 +0.15 20 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.23 +0.10 20 0 39 0
29JUN26 72.50 C 0.35 0.35 0.35 0.13 +0.06 20 8 12 +8
29JUN26 75.00 C 0.00 0.00 0.00 0.07 +0.03 20 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.29 +1.63 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.07 +1.37 20 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 13.36 +1.68 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.09 +1.28 17 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.49 +1.52 23 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 10.47 +1.40 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.66 +1.29 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.63 +1.17 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.91 +1.16 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.10 +0.82 19 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 5.70 +0.93 21 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 4.33 +0.77 21 0 103 0
29SEP26 57.50 C 0.00 0.00 0.00 3.23 +0.70 21 0 9 0
29SEP26 60.00 C 2.00 2.00 2.00 2.30 +0.46 21 1 158 +1
29SEP26 62.50 C 0.00 0.00 0.00 1.76 +0.45 21 0 49 0
29SEP26 65.00 C 1.26 1.26 1.26 1.25 +0.30 21 1 41 +1
29SEP26 67.50 C 0.00 0.00 0.00 0.87 +0.22 21 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.60 +0.16 21 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.41 +0.12 21 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.28 +0.09 21 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.18 +0.06 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.12 +0.04 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.36 +1.49 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.29 +1.31 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.49 +1.48 20 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 10.47 +1.27 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.73 +1.26 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.92 +1.15 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.22 +1.09 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.58 +0.88 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.30 +1.02 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.01 +0.89 21 0 171 0
30DEC26 57.50 C 0.00 0.00 0.00 3.94 +0.77 21 0 65 0
30DEC26 60.00 C 0.00 0.00 0.00 2.97 +0.64 21 0 0 0
30DEC26 62.50 C 2.10 2.10 2.10 2.29 +0.48 21 16 16 +16
30DEC26 65.00 C 0.00 0.00 0.00 1.77 +0.41 21 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.38 +0.38 21 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 1.02 +0.29 21 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.76 +0.24 21 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.56 +0.20 21 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.40 +0.14 21 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.28 +0.10 21 0 0 0
TOTAL CALL 502 30,852 +98
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 108 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 103 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 241 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 482 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 593 0
30DEC25 47.00 P 0.05 0.05 0.05 0.01 0.00 31 4 281 -4
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 460 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 440 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 2,746 0
30DEC25 52.50 P 0.10 0.10 0.10 0.07 -0.20 17 30 914 -10
30DEC25 55.00 P 0.83 0.83 0.59 0.63 -0.77 17 191 702 +78
30DEC25 57.50 P 0.00 0.00 0.00 2.30 -1.27 19 0 246 0
30DEC25 60.00 P 0.00 0.00 0.00 4.66 -1.47 25 0 114 0
30DEC25 62.50 P 0.00 0.00 0.00 7.31 -1.29 42 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 9.76 -1.24 49 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 12.24 -1.21 57 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 14.60 -1.42 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.10 -1.72 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 19.89 -1.06 89 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 22.10 -1.35 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 24.60 -1.35 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 74 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 -0.03 18 0 266 0
29JAN26 49.00 P 0.00 0.00 0.00 0.05 -0.05 19 0 134 0
29JAN26 50.00 P 0.15 0.15 0.15 0.09 -0.11 18 10 1,079 +10
29JAN26 52.50 P 0.52 0.52 0.42 0.41 -0.34 18 54 477 -22
29JAN26 55.00 P 1.27 1.29 1.25 1.25 -0.69 19 100 231 +44
29JAN26 57.50 P 0.00 0.00 0.00 2.75 -1.05 19 0 106 0
29JAN26 60.00 P 0.00 0.00 0.00 4.82 -1.31 21 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 7.31 -1.39 28 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.89 -1.39 36 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.46 -1.31 44 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.60 -1.83 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.37 -1.63 52 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.89 -1.06 58 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.10 -1.35 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 24.60 -1.35 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 21 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 -0.03 19 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.04 -0.05 18 0 36 0
26FEB26 48.00 P 0.00 0.00 0.00 0.07 -0.08 18 0 170 0
26FEB26 49.00 P 0.20 0.20 0.20 0.13 -0.13 18 1 101 +1
26FEB26 50.00 P 0.00 0.00 0.00 0.22 -0.20 18 0 170 0
26FEB26 52.50 P 0.80 0.80 0.80 0.67 -0.42 18 5 212 +5
26FEB26 55.00 P 1.69 1.69 1.55 1.58 -0.71 19 12 70 +4
26FEB26 57.50 P 3.20 3.20 3.20 3.04 -1.01 19 2 20 +2
26FEB26 60.00 P 0.00 0.00 0.00 5.00 -1.22 20 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 7.31 -1.39 23 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.89 -1.39 30 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.46 -1.31 36 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.60 -1.83 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.52 -1.48 46 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.14 -1.00 53 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.10 -1.35 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 24.60 -1.35 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 13 0
30MAR26 42.00 P 0.06 0.06 0.06 0.01 -0.01 20 12 131 +12
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 -0.03 20 0 293 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 -0.05 20 0 178 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 -0.06 20 0 98 0
30MAR26 47.00 P 0.00 0.00 0.00 0.14 -0.10 20 0 89 0
30MAR26 48.00 P 0.00 0.00 0.00 0.22 -0.14 20 0 159 0
30MAR26 49.00 P 0.41 0.41 0.41 0.33 -0.20 20 42 177 +42
30MAR26 50.00 P 0.53 0.53 0.53 0.48 -0.25 20 30 585 +30
30MAR26 52.50 P 0.00 0.00 0.00 1.08 -0.46 20 0 397 0
30MAR26 55.00 P 0.00 0.00 0.00 2.06 -0.67 20 0 254 0
30MAR26 57.50 P 0.00 0.00 0.00 3.48 -0.90 20 0 50 0
30MAR26 60.00 P 5.50 5.50 5.50 5.32 -1.01 21 11 34 +11
30MAR26 62.50 P 0.00 0.00 0.00 7.31 -1.45 20 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 9.89 -1.39 26 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 12.46 -1.31 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.91 -1.52 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.61 -1.39 42 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.14 -1.01 46 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.10 -1.35 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.60 -1.35 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 -0.05 20 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.18 -0.06 20 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.26 -0.08 20 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.36 -0.11 20 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.49 -0.15 20 0 83 0
29JUN26 47.00 P 0.00 0.00 0.00 0.65 -0.19 20 0 91 0
29JUN26 48.00 P 0.00 0.00 0.00 0.86 -0.22 20 0 117 0
29JUN26 49.00 P 0.00 0.00 0.00 1.09 -0.29 20 0 202 0
29JUN26 50.00 P 0.00 0.00 0.00 1.36 -0.34 20 0 135 0
29JUN26 52.50 P 0.00 0.00 0.00 2.23 -0.57 20 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 3.35 -0.78 19 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 4.99 -0.90 20 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 6.83 -1.02 21 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 8.50 -1.46 18 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 10.95 -1.33 21 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.97 -1.58 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.33 -1.57 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.62 -1.64 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.40 -1.35 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.65 -1.33 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.10 -1.33 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.24 -0.08 21 0 269 0
29SEP26 42.00 P 0.00 0.00 0.00 0.33 -0.09 21 0 109 0
29SEP26 43.00 P 0.00 0.00 0.00 0.43 -0.10 21 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.55 -0.16 21 0 20 0
29SEP26 45.00 P 0.77 0.77 0.77 0.73 -0.16 21 4 5 +3
29SEP26 46.00 P 0.00 0.00 0.00 0.91 -0.22 21 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.13 -0.24 21 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.37 -0.32 21 0 0 0
29SEP26 49.00 P 1.60 1.60 1.60 1.67 -0.36 21 10 11 +10
29SEP26 50.00 P 0.00 0.00 0.00 1.99 -0.40 21 0 21 0
29SEP26 52.50 P 0.00 0.00 0.00 3.00 -0.44 21 0 4 0
29SEP26 55.00 P 4.36 4.36 4.36 4.17 -0.64 21 1 121 +1
29SEP26 57.50 P 0.00 0.00 0.00 5.63 -0.97 21 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 7.49 -0.97 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.46 -1.03 23 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 11.48 -1.20 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.77 -1.16 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.08 -1.16 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.32 -1.23 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.67 -1.27 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.71 -1.30 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.13 -1.32 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.64 -0.09 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.80 -0.12 21 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.98 -0.17 21 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 1.17 -0.13 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.48 -0.19 21 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 1.68 -0.30 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.98 -0.34 21 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 2.35 -0.38 21 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 3.29 -0.48 21 0 58 0
30DEC26 55.00 P 0.00 0.00 0.00 4.76 -0.36 22 0 52 0
30DEC26 57.50 P 0.00 0.00 0.00 6.06 -0.63 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.83 -0.88 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.76 -0.94 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.82 -1.02 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.94 -1.15 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.10 -1.33 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.38 -1.45 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.68 -1.40 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.01 -1.42 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.17 -1.30 21 0 0 0
TOTAL PUT 519 20,498 +217
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$ 39.98
30DEC25 20.00 C 0.00 0.00 0.00 20.01 +0.76 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.01 +0.71 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.01 +0.75 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.27 +1.02 157 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.02 +0.70 78 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.02 +0.76 66 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.02 +0.51 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.02 +0.76 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.02 +0.54 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.03 +0.63 54 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.03 +0.76 47 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 9.03 +0.76 39 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.06 +0.79 49 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 7.03 +0.76 0 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 6.03 +0.75 0 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 5.03 +0.75 0 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 4.04 +0.76 19 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 3.04 +0.77 14 0 62 0
30DEC25 38.00 C 0.00 0.00 0.00 2.03 +0.68 0 0 170 0
30DEC25 39.00 C 0.00 0.00 0.00 1.19 +0.54 14 0 156 0
30DEC25 40.00 C 0.59 0.59 0.59 0.57 +0.34 15 1 290 -1
30DEC25 41.00 C 0.25 0.25 0.25 0.23 +0.16 16 5 304 0
30DEC25 42.00 C 0.00 0.00 0.00 0.07 +0.05 16 0 300 0
30DEC25 43.00 C 0.05 0.05 0.05 0.02 +0.01 17 1 157 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 215 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 185 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 17 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 12.02 +0.54 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.03 +0.63 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.03 +0.54 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.11 +0.76 23 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.06 +0.70 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.03 +0.48 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.13 +0.60 19 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.05 +0.53 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.06 +0.72 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.18 +0.68 14 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 2.36 +0.62 16 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 1.64 +0.51 16 0 90 0
29JAN26 40.00 C 0.00 0.00 0.00 1.07 +0.39 17 0 86 0
29JAN26 41.00 C 0.50 0.68 0.50 0.65 +0.25 17 71 77 +6
29JAN26 42.00 C 0.00 0.00 0.00 0.39 +0.19 18 0 137 0
29JAN26 43.00 C 0.23 0.23 0.23 0.20 +0.11 17 30 183 +30
29JAN26 44.00 C 0.00 0.00 0.00 0.10 +0.06 18 0 124 0
29JAN26 45.00 C 0.00 0.00 0.00 0.05 +0.03 18 0 64 0
29JAN26 46.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 139 0
29JAN26 47.00 C 0.06 0.06 0.06 0.01 0.00 18 20 64 +20
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.09 +0.69 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.10 +0.61 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.12 +0.69 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.09 +0.65 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.12 +0.57 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.14 +0.61 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.11 +0.59 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.35 +0.59 18 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.41 +0.49 16 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.66 +0.61 17 0 8 0
26FEB26 39.00 C 0.00 0.00 0.00 1.98 +0.52 17 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 1.41 +0.40 17 0 16 0
26FEB26 41.00 C 0.00 0.00 0.00 0.98 +0.29 17 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.68 +0.25 18 0 63 0
26FEB26 43.00 C 0.00 0.00 0.00 0.43 +0.18 18 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 0.26 +0.12 18 0 15 0
26FEB26 45.00 C 0.00 0.00 0.00 0.15 +0.07 18 0 30 0
26FEB26 46.00 C 0.21 0.21 0.21 0.09 +0.05 18 35 45 0
26FEB26 47.00 C 0.00 0.00 0.00 0.05 +0.03 18 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 +0.02 19 0 2 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 590 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.17 +0.89 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.07 +0.47 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.08 +0.79 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.37 +0.97 60 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.43 +0.98 59 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.12 +0.68 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.34 +0.64 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.29 +0.67 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.12 +0.63 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 11.17 +0.77 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.18 +0.58 0 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 9.28 +0.84 20 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.37 +0.58 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.25 +0.70 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.21 +0.62 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 5.40 +0.70 17 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.77 +0.89 22 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 3.72 +0.57 18 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.08 +0.57 19 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 2.45 +0.50 19 0 32 0
30MAR26 40.00 C 0.00 0.00 0.00 1.88 +0.39 19 0 56 0
30MAR26 41.00 C 1.25 1.45 1.25 1.46 +0.34 20 17 33 +17
30MAR26 42.00 C 1.10 1.10 1.10 1.12 +0.27 20 15 36 +11
30MAR26 43.00 C 0.00 0.00 0.00 0.81 +0.20 20 0 30 0
30MAR26 44.00 C 0.67 0.67 0.67 0.58 +0.16 20 15 59 0
30MAR26 45.00 C 0.00 0.00 0.00 0.40 +0.12 20 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.27 +0.08 20 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 0.18 +0.06 20 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.12 +0.04 20 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.37 +0.90 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.43 +0.97 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.25 +0.76 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.35 +0.65 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.30 +0.68 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.38 +0.81 18 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.35 +0.76 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.42 +0.81 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.37 +0.74 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.37 +0.58 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.46 +0.76 13 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.46 +0.61 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.78 +0.78 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.92 +0.68 18 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.17 +0.66 19 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 3.50 +0.57 19 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.91 +0.52 19 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.37 +0.47 19 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 1.88 +0.38 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.49 +0.30 19 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.20 +0.29 19 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 0.93 +0.25 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.70 +0.20 19 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.52 +0.15 19 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.39 +0.12 19 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.29 +0.10 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.21 +0.08 19 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.15 +0.05 19 0 23 0
29SEP26 27.00 C 0.00 0.00 0.00 13.30 +0.68 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.38 +0.81 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.37 +0.78 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.62 +1.00 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.38 +0.73 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.46 +0.67 15 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.54 +0.74 17 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.64 +0.69 17 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.83 +0.63 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.07 +0.57 18 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.39 +0.53 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.78 +0.39 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.22 +0.44 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.72 +0.31 19 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 2.37 +0.37 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.98 +0.37 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.59 +0.26 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.32 +0.24 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.13 +0.22 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 0.94 +0.18 20 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.77 +0.16 20 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.60 +0.12 20 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.50 +0.12 20 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.40 +0.09 20 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 10.62 +0.90 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.43 +0.74 14 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.50 +0.68 16 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.62 +0.64 17 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.84 +0.78 18 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.93 +0.59 17 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.17 +0.34 17 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.66 +0.45 19 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 4.06 +0.42 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.51 +0.46 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.92 +0.22 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.59 +0.29 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.20 +0.29 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.85 +0.24 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.63 +0.24 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.36 +0.15 19 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 1.15 +0.14 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.95 +0.10 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.77 +0.09 19 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.63 +0.06 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.52 +0.06 19 0 0 0
TOTAL CALL 210 5,295 +83
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 148 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 176 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 108 0
30DEC25 38.00 P 0.00 0.00 0.00 0.05 -0.06 16 0 195 0
30DEC25 39.00 P 0.20 0.21 0.20 0.20 -0.20 16 93 275 +56
30DEC25 40.00 P 0.00 0.00 0.00 0.57 -0.42 16 0 230 0
30DEC25 41.00 P 0.00 0.00 0.00 1.22 -0.64 17 0 269 0
30DEC25 42.00 P 0.00 0.00 0.00 2.10 -0.76 19 0 65 0
30DEC25 43.00 P 0.00 0.00 0.00 3.11 -0.78 26 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.13 -0.68 33 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.17 -0.61 41 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.20 -0.78 49 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.23 -0.55 56 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.26 -0.52 63 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.29 -0.71 70 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.32 -0.46 77 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 20 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.05 -0.03 18 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.13 -0.07 18 0 127 0
29JAN26 38.00 P 0.00 0.00 0.00 0.29 -0.14 18 0 168 0
29JAN26 39.00 P 0.57 0.60 0.57 0.57 -0.25 18 34 237 +34
29JAN26 40.00 P 1.03 1.03 1.03 1.00 -0.37 18 6 143 +6
29JAN26 41.00 P 0.00 0.00 0.00 1.59 -0.50 18 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 2.33 -0.62 19 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.20 -0.70 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.15 -0.66 23 0 12 0
29JAN26 45.00 P 0.00 0.00 0.00 5.17 -0.78 27 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.20 -0.78 32 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.23 -0.70 36 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.26 -0.66 41 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.29 -0.71 45 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.32 -0.60 49 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.14 -0.06 18 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.28 -0.10 18 0 24 0
26FEB26 38.00 P 0.00 0.00 0.00 0.49 -0.18 18 0 20 0
26FEB26 39.00 P 0.00 0.00 0.00 0.82 -0.26 18 0 16 0
26FEB26 40.00 P 0.00 0.00 0.00 1.26 -0.36 18 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 1.84 -0.46 19 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.53 -0.56 19 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 3.34 -0.63 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.23 -0.58 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.19 -0.76 23 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.20 -0.78 27 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 7.23 -0.71 30 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.26 -0.67 34 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.29 -0.71 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.32 -0.60 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.11 -0.05 20 0 6 0
30MAR26 35.00 P 0.22 0.22 0.22 0.19 -0.09 20 100 180 +100
30MAR26 36.00 P 0.00 0.00 0.00 0.33 -0.13 20 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.53 -0.18 20 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.82 -0.21 20 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 1.18 -0.31 20 0 32 0
30MAR26 40.00 P 0.00 0.00 0.00 1.64 -0.40 20 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 2.21 -0.46 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.86 -0.53 21 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.61 -0.53 21 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.42 -0.66 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.31 -0.68 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.20 -0.79 23 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 7.24 -0.72 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.26 -0.78 29 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.29 -0.71 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.32 -0.70 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 -0.03 19 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.19 -0.04 19 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.30 -0.07 19 0 30 0
29JUN26 34.00 P 0.00 0.00 0.00 0.46 -0.09 19 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 0.67 -0.13 19 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.95 -0.17 19 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.29 -0.22 20 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 1.70 -0.22 20 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.19 -0.32 20 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 2.71 -0.41 20 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 3.37 -0.44 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.06 -0.50 20 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.81 -0.54 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.61 -0.58 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.45 -0.59 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.33 -0.66 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.01 -0.91 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.94 -0.94 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.05 -0.75 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.03 -0.74 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 -0.04 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.28 -0.06 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.41 -0.08 20 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.58 -0.09 20 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.76 -0.14 20 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.03 -0.17 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.32 -0.23 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.71 -0.25 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.15 -0.29 20 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.64 -0.31 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.22 -0.39 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.83 -0.37 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 4.52 -0.47 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.22 -0.53 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.96 -0.60 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.80 -0.59 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.62 -0.60 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.48 -0.59 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.32 -0.68 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.26 -0.68 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.16 -0.79 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.22 -0.08 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.33 -0.10 19 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.47 -0.14 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.64 -0.18 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.87 -0.18 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.14 -0.24 19 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.46 -0.27 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.83 -0.32 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.28 -0.31 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.69 -0.47 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.22 -0.48 19 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.83 -0.48 19 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.58 -0.57 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.28 -0.60 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.03 -0.63 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.82 -0.66 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.66 -0.67 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.51 -0.67 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.41 -0.66 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.31 -0.74 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.19 -0.80 22 0 0 0
TOTAL PUT 233 4,792 +196
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 28.30
30DEC25 8.25 C 0.00 0.00 0.00 20.06 +1.48 0 0 150 0
30DEC25 8.50 C 0.00 0.00 0.00 19.81 +1.43 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 19.56 +1.43 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 19.31 +1.29 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 19.06 +1.42 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 18.81 +1.41 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 18.57 +1.35 171 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 18.32 +1.31 166 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 17.82 +1.48 156 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 17.32 +1.34 145 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 16.82 +1.48 135 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 16.32 +1.48 124 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.82 +1.42 109 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 15.32 +1.48 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.82 +1.39 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 14.32 +1.48 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.82 +1.42 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 13.32 +1.48 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 12.82 +1.47 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.32 +1.39 0 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 11.83 +1.35 89 0 0 0
30DEC25 17.00 C 10.77 11.00 10.77 11.33 +1.50 83 45 3,424 0
30DEC25 17.50 C 0.00 0.00 0.00 10.83 +1.50 76 0 525 0
30DEC25 18.00 C 0.00 0.00 0.00 10.30 +1.42 0 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 9.83 +1.48 63 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 9.33 +1.48 54 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 8.89 +1.51 91 0 406 0
30DEC25 20.00 C 7.77 8.01 7.77 8.33 +1.46 0 75 741 -43
30DEC25 21.00 C 0.00 0.00 0.00 7.33 +1.50 0 0 878 0
30DEC25 22.00 C 0.00 0.00 0.00 6.33 +1.47 0 0 1,806 0
30DEC25 23.00 C 0.00 0.00 0.00 5.34 +1.42 37 0 4,868 0
30DEC25 24.00 C 3.19 4.20 3.19 4.35 +1.45 35 51 1,535 -51
30DEC25 25.00 C 3.15 3.15 3.15 3.38 +1.36 34 15 5,275 -7
30DEC25 26.00 C 1.81 2.48 1.81 2.40 +1.13 27 112 1,721 +27
30DEC25 27.00 C 0.83 1.64 0.81 1.61 +0.89 30 137 1,621 -8
30DEC25 28.00 C 0.45 1.03 0.37 0.98 +0.58 31 342 5,073 +93
30DEC25 29.00 C 0.19 0.62 0.19 0.59 +0.37 34 604 4,548 -34
30DEC25 30.00 C 0.10 0.33 0.10 0.35 +0.23 37 447 1,682 +159
30DEC25 31.00 C 0.09 0.19 0.09 0.20 +0.14 39 251 1,128 +56
30DEC25 32.00 C 0.03 0.10 0.03 0.12 +0.09 41 166 508 +52
30DEC25 33.00 C 0.02 0.02 0.02 0.07 +0.05 43 30 665 -30
30DEC25 34.00 C 0.01 0.02 0.01 0.04 +0.03 44 15 783 +10
30DEC25 35.00 C 0.01 0.01 0.01 0.03 +0.02 47 35 322 +35
30DEC25 36.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 189 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 509 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 316 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 310 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 151 0
29JAN26 15.00 C 0.00 0.00 0.00 13.36 +1.48 0 0 45 0
29JAN26 15.50 C 0.00 0.00 0.00 12.86 +1.44 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 12.37 +1.42 56 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 11.87 +1.39 49 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 11.37 +1.48 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 10.87 +1.48 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.36 +1.32 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.88 +1.48 42 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.38 +1.48 36 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 8.89 +1.50 42 0 308 0
29JAN26 20.00 C 0.00 0.00 0.00 8.38 +1.51 0 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 7.39 +1.49 30 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 6.33 +1.19 0 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 5.40 +1.43 23 0 720 0
29JAN26 24.00 C 4.27 4.27 4.27 4.55 +1.33 35 1 776 0
29JAN26 25.00 C 3.00 3.68 3.00 3.57 +1.10 29 16 1,956 -11
29JAN26 26.00 C 2.01 2.95 2.01 2.81 +0.97 32 26 2,770 -18
29JAN26 27.00 C 1.43 2.20 1.43 2.17 +0.83 33 12 406 -10
29JAN26 28.00 C 1.17 1.66 1.17 1.63 +0.67 34 467 2,733 +28
29JAN26 29.00 C 0.81 1.26 0.81 1.23 +0.54 36 392 1,659 +38
29JAN26 30.00 C 0.58 0.96 0.58 0.92 +0.42 37 310 3,710 +132
29JAN26 31.00 C 0.42 0.68 0.42 0.69 +0.33 39 1,036 2,266 +695
29JAN26 32.00 C 0.31 0.51 0.31 0.52 +0.25 40 124 1,332 +28
29JAN26 33.00 C 0.23 0.37 0.19 0.40 +0.20 41 113 2,066 +113
29JAN26 34.00 C 0.15 0.31 0.15 0.30 +0.15 43 240 796 +237
29JAN26 35.00 C 0.20 0.21 0.20 0.24 +0.12 44 15 291 +15
29JAN26 36.00 C 0.10 0.16 0.10 0.18 +0.09 45 67 249 +67
29JAN26 37.00 C 0.00 0.00 0.00 0.15 +0.08 47 0 99 0
29JAN26 38.00 C 0.09 0.11 0.09 0.12 +0.06 48 8 24 +8
29JAN26 39.00 C 0.09 0.09 0.09 0.09 +0.04 49 10 15 +10
29JAN26 40.00 C 0.03 0.06 0.03 0.08 +0.05 51 75 388 +65
26FEB26 16.50 C 0.00 0.00 0.00 11.87 +1.29 0 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 11.41 +1.42 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 10.92 +1.22 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 10.40 +1.36 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 9.92 +1.42 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.43 +1.39 33 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.90 +1.35 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.45 +1.37 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.47 +1.34 33 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.35 +1.19 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.44 +1.18 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.62 +1.12 29 0 251 0
26FEB26 25.00 C 3.90 3.90 3.90 3.84 +1.07 31 10 504 0
26FEB26 26.00 C 0.00 0.00 0.00 3.34 +1.17 37 0 317 0
26FEB26 27.00 C 2.18 2.30 2.18 2.54 +0.86 33 11 664 -1
26FEB26 28.00 C 1.48 1.99 1.48 2.02 +0.73 34 151 1,211 +98
26FEB26 29.00 C 1.12 1.60 1.12 1.60 +0.60 35 899 1,639 +887
26FEB26 30.00 C 0.87 1.25 0.87 1.25 +0.48 36 20 2,012 0
26FEB26 31.00 C 0.72 0.96 0.72 0.98 +0.38 36 14 156 +12
26FEB26 32.00 C 0.66 0.66 0.66 0.77 +0.30 37 24 291 0
26FEB26 33.00 C 0.40 0.54 0.40 0.61 +0.24 38 20 412 +19
26FEB26 34.00 C 0.31 0.48 0.31 0.46 +0.16 38 78 108 +5
26FEB26 35.00 C 0.37 0.39 0.37 0.37 +0.13 39 40 194 +23
26FEB26 36.00 C 0.22 0.30 0.22 0.29 +0.10 40 22 135 +14
26FEB26 37.00 C 0.00 0.00 0.00 0.22 +0.07 40 0 20 0
26FEB26 38.00 C 0.00 0.00 0.00 0.17 +0.05 41 0 12 0
26FEB26 39.00 C 0.00 0.00 0.00 0.14 +0.04 42 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 304 0
30MAR26 8.25 C 0.00 0.00 0.00 20.13 +1.42 77 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 19.88 +1.28 67 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 19.63 +1.48 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 19.38 +1.36 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 19.14 +1.41 72 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 18.86 +1.46 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.66 +1.44 81 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.39 +1.38 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 17.86 +1.27 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.40 +1.42 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 16.91 +1.43 56 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.41 +1.43 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.98 +1.34 75 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.34 +1.42 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.93 +1.50 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.48 +1.30 63 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 13.94 +1.54 45 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 13.36 +1.42 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 12.97 +1.52 50 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.46 +1.49 43 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 11.95 +1.37 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.41 +1.36 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 10.99 +1.23 41 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.59 +1.44 50 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 9.98 +1.36 31 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.57 +1.32 43 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 9.13 +1.57 45 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.55 +1.47 36 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 7.69 +1.36 40 0 109 0
30MAR26 22.00 C 0.00 0.00 0.00 6.76 +1.42 38 0 3,918 0
30MAR26 23.00 C 0.00 0.00 0.00 5.77 +1.06 33 0 907 0
30MAR26 24.00 C 3.88 3.88 3.88 4.78 +0.91 28 15 5,059 +15
30MAR26 25.00 C 3.85 3.85 3.85 4.06 +0.93 30 20 9,325 0
30MAR26 26.00 C 3.55 3.55 3.55 3.43 +0.87 32 20 1,785 0
30MAR26 27.00 C 2.20 2.80 2.20 2.90 +0.82 34 18 2,396 -4
30MAR26 28.00 C 2.28 2.46 2.28 2.40 +0.71 34 950 4,240 +488
30MAR26 29.00 C 1.64 1.87 1.62 2.00 +0.63 35 492 700 +449
30MAR26 30.00 C 1.50 1.65 1.50 1.66 +0.55 36 57 3,206 +53
30MAR26 31.00 C 1.34 1.35 1.28 1.38 +0.48 37 350 959 +80
30MAR26 32.00 C 0.98 1.12 0.98 1.14 +0.40 38 234 894 +230
30MAR26 33.00 C 0.89 0.89 0.89 0.95 +0.35 38 2 106 +2
30MAR26 34.00 C 0.00 0.00 0.00 0.79 +0.30 39 0 487 0
30MAR26 35.00 C 0.00 0.00 0.00 0.66 +0.26 40 0 9,908 0
30MAR26 36.00 C 0.40 0.40 0.40 0.56 +0.24 41 2 275 0
30MAR26 37.00 C 0.00 0.00 0.00 0.47 +0.20 41 0 1,456 0
30MAR26 38.00 C 0.00 0.00 0.00 0.40 +0.18 42 0 377 0
30MAR26 39.00 C 0.33 0.33 0.33 0.34 +0.16 43 5 9 +5
30MAR26 40.00 C 0.00 0.00 0.00 0.29 +0.14 44 0 37 0
29JUN26 10.00 C 0.00 0.00 0.00 18.47 +1.43 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 17.98 +1.39 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.49 +1.34 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.97 +1.34 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.41 +1.38 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.98 +1.34 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.52 +1.37 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.93 +1.27 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.48 +1.29 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.97 +1.48 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.36 +1.34 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.08 +1.38 34 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.59 +1.43 33 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 11.95 +1.32 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.44 +1.17 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 11.00 +1.24 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.63 +1.48 28 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 10.13 +1.25 25 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 9.64 +1.21 24 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 9.13 +1.13 0 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 8.79 +1.18 31 0 441 0
29JUN26 21.00 C 0.00 0.00 0.00 7.85 +1.22 30 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 7.09 +1.19 33 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 6.32 +1.20 33 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 5.55 +1.05 33 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 4.98 +1.11 35 0 233 0
29JUN26 26.00 C 0.00 0.00 0.00 4.30 +0.98 34 0 86 0
29JUN26 27.00 C 0.00 0.00 0.00 3.72 +0.69 34 0 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 3.24 +0.75 34 0 2,345 0
29JUN26 29.00 C 0.00 0.00 0.00 2.81 +0.67 34 0 70 0
29JUN26 30.00 C 2.40 2.40 2.40 2.45 +0.60 35 10 4,847 +10
29JUN26 31.00 C 0.00 0.00 0.00 2.15 +0.57 36 0 132 0
29JUN26 32.00 C 0.00 0.00 0.00 1.86 +0.54 36 0 53 0
29JUN26 33.00 C 1.19 1.40 1.19 1.64 +0.54 37 16 223 +16
29JUN26 34.00 C 1.40 1.40 1.40 1.43 +0.52 37 1 128 +1
29JUN26 35.00 C 1.25 1.25 1.25 1.27 +0.52 38 5 100 +5
29JUN26 36.00 C 0.00 0.00 0.00 1.13 +0.52 38 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 0.99 +0.49 39 0 19 0
29JUN26 38.00 C 0.00 0.00 0.00 0.89 +0.48 39 0 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.79 +0.46 40 0 0 0
29JUN26 40.00 C 0.60 0.60 0.60 0.70 +0.43 40 2 17 +2
29SEP26 14.50 C 0.00 0.00 0.00 14.03 +1.54 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.36 +1.07 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.08 +1.38 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.59 +1.43 31 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.97 +1.21 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.57 +1.30 0 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.15 +1.35 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.65 +1.42 29 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.22 +1.25 32 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.73 +1.15 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.31 +1.17 32 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 8.83 +1.15 30 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.15 +1.26 35 0 88 0
29SEP26 22.00 C 0.00 0.00 0.00 7.13 +1.11 30 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 6.67 +1.17 35 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.77 +0.87 32 0 98 0
29SEP26 25.00 C 0.00 0.00 0.00 5.34 +1.12 35 0 46 0
29SEP26 26.00 C 3.86 3.86 3.86 4.62 +0.79 33 15 559 +15
29SEP26 27.00 C 3.93 3.93 3.93 4.25 +0.85 35 15 3,005 +15
29SEP26 28.00 C 0.00 0.00 0.00 3.90 +0.88 37 0 103 0
29SEP26 29.00 C 0.00 0.00 0.00 3.39 +0.73 36 0 156 0
29SEP26 30.00 C 2.70 2.91 2.70 3.13 +0.77 37 3 101 +2
29SEP26 31.00 C 0.00 0.00 0.00 2.81 +0.75 37 0 145 0
29SEP26 32.00 C 0.00 0.00 0.00 2.55 +0.78 38 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 2.22 +0.69 38 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 2.01 +0.71 38 0 205 0
29SEP26 35.00 C 0.00 0.00 0.00 1.82 +0.70 38 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 1.69 +0.75 39 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.58 +0.77 40 0 97 0
29SEP26 38.00 C 0.00 0.00 0.00 1.38 +0.70 40 0 61 0
29SEP26 39.00 C 0.00 0.00 0.00 1.27 +0.69 40 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 1.17 +0.69 41 0 27 0
30DEC26 17.00 C 0.00 0.00 0.00 11.73 +1.44 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.28 +1.43 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.84 +1.42 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.41 +1.41 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.99 +1.39 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.57 +1.36 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.17 +1.34 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.40 +1.29 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.68 +1.24 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.00 +1.18 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.35 +1.09 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.78 +1.03 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.23 +0.96 35 0 30 0
30DEC26 27.00 C 3.88 3.88 3.88 4.74 +0.91 35 15 37 0
30DEC26 28.00 C 0.00 0.00 0.00 4.22 +0.78 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.81 +0.72 34 0 0 0
30DEC26 30.00 C 2.96 3.44 2.96 3.45 +0.67 35 6 25 +6
30DEC26 31.00 C 3.01 3.01 3.01 3.13 +0.62 35 1 4 +1
30DEC26 32.00 C 0.00 0.00 0.00 2.84 +0.57 35 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.58 +0.52 35 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 2.36 +0.54 36 0 47 0
30DEC26 35.00 C 2.10 2.10 2.10 2.15 +0.52 36 14 15 +14
30DEC26 36.00 C 0.00 0.00 0.00 1.96 +0.49 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.78 +0.45 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.62 +0.43 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.49 +0.42 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.36 +0.39 37 0 0 0
TOTAL CALL 8,794 143,831 +4,118
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 199 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 195 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 190 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 186 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 181 0 150 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 173 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 166 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 158 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 151 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 144 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 131 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 108 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,042 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,867 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,974 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 19,928 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 3,117 0
30DEC25 24.00 P 0.04 0.04 0.03 0.02 -0.04 38 282 1,913 -36
30DEC25 25.00 P 0.13 0.14 0.06 0.05 -0.12 35 1,137 4,935 -351
30DEC25 26.00 P 0.35 0.35 0.13 0.14 -0.28 34 872 3,408 +365
30DEC25 27.00 P 0.80 0.84 0.32 0.33 -0.56 34 1,474 4,375 +105
30DEC25 28.00 P 0.79 0.80 0.70 0.69 -0.85 34 77 1,405 +61
30DEC25 29.00 P 1.59 1.59 1.25 1.31 -1.04 37 24 616 +21
30DEC25 30.00 P 0.00 0.00 0.00 2.08 -1.29 40 0 216 0
30DEC25 31.00 P 0.00 0.00 0.00 2.96 -1.23 44 0 65 0
30DEC25 32.00 P 0.00 0.00 0.00 3.90 -1.30 50 0 25 0
30DEC25 33.00 P 0.00 0.00 0.00 4.78 -1.43 48 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.89 -1.29 65 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.91 -1.30 74 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.93 -1.32 83 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.96 -1.22 92 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.99 -1.19 101 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.96 -1.23 105 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.70 -1.56 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 739 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1,056 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 1,490 0
29JAN26 22.00 P 0.08 0.08 0.08 0.02 -0.07 33 4 1,555 +4
29JAN26 23.00 P 0.00 0.00 0.00 0.06 -0.11 34 0 2,245 0
29JAN26 24.00 P 0.22 0.23 0.17 0.13 -0.20 34 16 2,028 -13
29JAN26 25.00 P 0.42 0.42 0.31 0.28 -0.29 35 236 1,652 +147
29JAN26 26.00 P 0.87 0.87 0.50 0.51 -0.41 35 218 2,353 +116
29JAN26 27.00 P 0.93 0.94 0.83 0.85 -0.57 36 179 1,356 -72
29JAN26 28.00 P 1.50 1.50 1.28 1.31 -0.76 36 303 528 +61
29JAN26 29.00 P 2.00 2.00 2.00 1.90 -0.95 38 1 49 0
29JAN26 30.00 P 0.00 0.00 0.00 2.62 -0.96 40 0 25 0
29JAN26 31.00 P 0.00 0.00 0.00 3.40 -1.06 42 0 280 0
29JAN26 32.00 P 4.10 4.10 4.10 4.18 -1.20 42 3 3 +3
29JAN26 33.00 P 0.00 0.00 0.00 5.12 -1.37 46 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 6.09 -1.27 50 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.97 -1.25 50 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.04 -1.21 58 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 8.96 -1.23 59 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.99 -1.33 64 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.96 -1.23 67 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.77 -1.50 58 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 27 0
26FEB26 19.50 P 0.04 0.04 0.04 0.01 -0.02 34 5 23 +5
26FEB26 20.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 85 0
26FEB26 21.00 P 0.00 0.00 0.00 0.04 -0.04 34 0 333 0
26FEB26 22.00 P 0.00 0.00 0.00 0.08 -0.09 34 0 2,508 0
26FEB26 23.00 P 0.31 0.31 0.22 0.17 -0.14 34 16 423 +1
26FEB26 24.00 P 0.44 0.44 0.40 0.30 -0.22 34 102 908 +98
26FEB26 25.00 P 0.78 0.78 0.55 0.51 -0.29 35 31 976 +16
26FEB26 26.00 P 1.06 1.06 0.79 0.80 -0.40 35 52 682 +15
26FEB26 27.00 P 1.66 1.66 1.19 1.19 -0.52 36 124 606 +112
26FEB26 28.00 P 2.26 2.26 1.59 1.66 -0.67 36 769 969 +605
26FEB26 29.00 P 2.53 2.53 2.26 2.24 -0.79 37 81 176 +81
26FEB26 30.00 P 0.00 0.00 0.00 2.90 -1.02 38 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.64 -0.95 39 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.45 -0.94 41 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.12 -1.37 37 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.11 -1.25 42 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.12 -1.10 46 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.04 -1.21 47 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.01 -1.21 50 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.04 -1.28 54 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.96 -1.23 55 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 11.91 -1.36 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 692 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.04 32 0 613 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.06 31 0 8,838 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.08 29 0 1,338 0
30MAR26 20.00 P 0.12 0.12 0.12 0.02 -0.10 30 4 855 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.16 30 0 2,069 0
30MAR26 22.00 P 0.00 0.00 0.00 0.12 -0.23 31 0 14,447 0
30MAR26 23.00 P 0.45 0.45 0.39 0.23 -0.30 32 101 3,034 0
30MAR26 24.00 P 0.77 0.77 0.64 0.42 -0.36 33 4 10,695 +1
30MAR26 25.00 P 0.00 0.00 0.00 0.68 -0.43 33 0 1,620 0
30MAR26 26.00 P 0.00 0.00 0.00 1.03 -0.52 34 0 3,442 0
30MAR26 27.00 P 1.85 1.85 1.45 1.47 -0.58 35 66 135 +39
30MAR26 28.00 P 2.00 2.04 1.93 1.99 -0.67 36 1,089 1,398 +1,069
30MAR26 29.00 P 0.00 0.00 0.00 2.59 -0.69 37 450 450 +450
30MAR26 30.00 P 3.08 3.17 3.08 3.25 -0.82 38 95 709 +95
30MAR26 31.00 P 3.99 3.99 3.99 3.99 -0.78 40 75 179 +75
30MAR26 32.00 P 0.00 0.00 0.00 4.76 -1.01 41 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 5.34 -1.31 37 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.47 -0.93 44 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.26 -1.21 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.04 -1.41 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.18 -1.10 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.20 -1.12 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.17 -1.02 53 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.16 -1.11 56 0 36 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 407 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 +0.02 35 0 282 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 150 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 0.00 34 0 403 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 0.00 34 0 610 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 -0.01 35 0 1,225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.35 -0.04 35 0 995 0
29JUN26 22.00 P 0.00 0.00 0.00 0.51 -0.11 35 0 1,059 0
29JUN26 23.00 P 0.99 0.99 0.99 0.73 -0.18 35 53 349 +53
29JUN26 24.00 P 0.00 0.00 0.00 0.99 -0.29 35 0 288 0
29JUN26 25.00 P 1.28 1.28 1.28 1.31 -0.37 35 5 4,620 -5
29JUN26 26.00 P 0.00 0.00 0.00 1.69 -0.45 35 0 2,352 0
29JUN26 27.00 P 0.00 0.00 0.00 2.15 -0.53 36 0 136 0
29JUN26 28.00 P 0.00 0.00 0.00 2.66 -0.58 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.24 -0.66 36 0 46 0
29JUN26 30.00 P 0.00 0.00 0.00 3.84 -0.76 37 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.59 -0.72 38 0 0 0
29JUN26 32.00 P 5.95 5.95 5.95 5.30 -0.92 38 2 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.01 -0.97 38 1 1 +1
29JUN26 34.00 P 0.00 0.00 0.00 6.88 -0.90 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.57 -1.08 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.49 -1.09 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.51 -0.90 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.28 -1.05 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.17 -1.25 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.21 -1.30 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 +0.02 33 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 +0.02 34 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 +0.02 34 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 +0.02 34 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 +0.01 34 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 0.00 34 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 -0.02 34 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.47 -0.03 34 0 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.66 -0.08 34 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.89 -0.16 35 0 639 0
29SEP26 23.00 P 0.00 0.00 0.00 1.17 -0.26 35 0 781 0
29SEP26 24.00 P 1.63 1.63 1.58 1.49 -0.33 35 2 3,833 0
29SEP26 25.00 P 1.91 1.91 1.83 1.87 -0.38 35 4 307 0
29SEP26 26.00 P 2.32 2.32 2.32 2.30 -0.47 35 30 434 +30
29SEP26 27.00 P 0.00 0.00 0.00 2.79 -0.56 35 0 2,086 0
29SEP26 28.00 P 0.00 0.00 0.00 3.32 -0.76 35 0 79 0
29SEP26 29.00 P 0.00 0.00 0.00 3.92 -0.69 36 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 4.53 -0.75 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.26 -0.73 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.92 -0.80 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.70 -0.75 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.65 -0.61 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.30 -0.84 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.23 -0.82 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.96 -0.93 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.89 -0.89 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.67 -0.93 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.61 -1.08 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 -0.05 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 -0.06 34 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.36 -0.08 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 -0.08 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.51 -0.11 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.60 -0.13 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.70 -0.17 35 0 27 0
30DEC26 21.00 P 0.00 0.00 0.00 0.92 -0.21 35 0 49 0
30DEC26 22.00 P 0.00 0.00 0.00 1.21 -0.20 35 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 1.53 -0.23 35 0 71 0
30DEC26 24.00 P 1.89 1.89 1.89 1.89 -0.28 35 3 83 -1
30DEC26 25.00 P 0.00 0.00 0.00 2.25 -0.38 35 0 290 0
30DEC26 26.00 P 0.00 0.00 0.00 2.69 -0.45 35 0 170 0
30DEC26 27.00 P 0.00 0.00 0.00 3.17 -0.52 35 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 3.70 -0.67 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.28 -0.73 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.87 -0.81 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.54 -0.85 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.22 -0.90 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.96 -0.92 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.71 -0.96 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.48 -1.00 36 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 9.28 -1.03 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.09 -1.06 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.93 -1.08 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.78 -1.11 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.64 -1.14 37 0 0 0
TOTAL PUT 7,990 180,708 +3,151
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$ 67.80
30DEC25 46.00 C 0.00 0.00 0.00 21.96 -0.12 87 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.94 -0.15 79 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.99 +0.05 82 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.94 +0.01 70 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.97 +0.04 71 0 0 0
30DEC25 52.50 C 15.91 16.00 15.55 15.38 -0.06 0 6 3 +3
30DEC25 55.00 C 0.00 0.00 0.00 12.97 -0.12 50 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.48 +0.04 42 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 7.97 +0.02 32 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 5.48 -0.14 23 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 2.99 -0.07 14 0 117 0
30DEC25 67.50 C 1.27 1.27 0.83 0.82 -0.06 9 84 1,308 +12
30DEC25 70.00 C 0.00 0.00 0.00 0.05 -0.02 9 0 412 0
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 19 0 11 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 32 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.94 -0.30 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.00 -0.03 27 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.94 -0.08 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.17 +0.14 48 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.38 -0.19 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.03 -0.27 19 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.62 -0.16 25 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.97 -0.37 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 5.48 -0.20 0 0 90 0
29JAN26 65.00 C 3.19 3.19 3.19 3.26 -0.08 11 30 113 +30
29JAN26 67.50 C 0.00 0.00 0.00 1.29 -0.09 9 0 414 0
29JAN26 70.00 C 0.52 0.52 0.42 0.30 -0.05 9 6 981 0
29JAN26 72.50 C 0.17 0.17 0.17 0.04 -0.01 9 30 150 +6
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 11 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 21.11 -0.13 24 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.18 +0.15 36 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.09 -0.27 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.17 -0.01 31 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.66 -0.01 23 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.03 -0.58 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.00 +0.22 27 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.33 -0.03 18 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.91 -0.07 14 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 3.47 -0.16 10 0 61 0
26FEB26 67.50 C 0.00 0.00 0.00 1.67 -0.10 10 0 216 0
26FEB26 70.00 C 0.00 0.00 0.00 0.58 -0.07 10 0 155 0
26FEB26 72.50 C 0.00 0.00 0.00 0.14 -0.03 10 0 83 0
26FEB26 75.00 C 0.00 0.00 0.00 0.03 -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 22.08 0.00 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.14 -0.23 25 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.18 -0.17 31 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.09 -0.29 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.17 -0.01 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.66 -0.39 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.14 -0.47 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.00 +0.22 25 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.33 -0.20 16 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.93 -0.10 13 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.63 -0.10 11 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 1.84 -0.08 10 0 358 0
30MAR26 70.00 C 0.77 0.78 0.77 0.72 -0.06 10 30 380 -30
30MAR26 72.50 C 0.00 0.00 0.00 0.22 -0.03 10 0 623 0
30MAR26 75.00 C 0.00 0.00 0.00 0.05 -0.01 10 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 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 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.14 -0.27 18 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.18 -0.34 26 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.10 -0.47 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.17 -0.30 20 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.66 -0.39 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.17 -0.48 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.00 -0.07 20 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.33 -0.22 13 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.93 -0.21 11 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.90 -0.03 11 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 2.33 -0.01 11 0 149 0
29JUN26 70.00 C 0.00 0.00 0.00 1.24 +0.01 10 0 224 0
29JUN26 72.50 C 0.00 0.00 0.00 0.62 +0.01 10 0 53 0
29JUN26 75.00 C 0.00 0.00 0.00 0.28 -0.01 10 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.12 0.00 11 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.36 -0.05 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.29 -0.23 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.15 -0.42 17 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.53 +0.05 27 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.79 -0.27 19 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.17 -0.48 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.00 -0.12 15 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.53 -0.11 12 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.08 -0.43 9 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 4.39 +0.02 10 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 2.92 -0.03 10 0 103 0
29SEP26 70.00 C 0.00 0.00 0.00 1.77 -0.10 10 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 1.03 -0.09 10 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.56 -0.06 10 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.28 -0.05 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.15 -0.02 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 -0.01 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.29 -0.31 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.41 -0.16 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.66 +0.12 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.96 -0.18 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.34 -0.35 7 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.11 -0.01 11 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.60 -0.11 7 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.63 -0.13 9 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.06 -0.14 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.59 -0.15 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 2.35 -0.22 10 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 1.51 -0.14 10 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.93 -0.11 10 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.54 -0.09 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.31 -0.05 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.18 -0.04 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 -0.03 10 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 -0.01 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
TOTAL CALL 186 6,934 +21
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 141 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 563 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.01 9 0 830 0
30DEC25 67.50 P 0.27 0.40 0.26 0.38 -0.01 9 55 1,031 +40
30DEC25 70.00 P 2.25 2.25 2.16 2.20 +0.04 0 88 137 -12
30DEC25 72.50 P 4.72 4.72 4.72 4.70 +0.05 0 22 65 +22
30DEC25 75.00 P 0.00 0.00 0.00 7.37 +0.01 34 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.70 +0.05 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.20 +0.05 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.70 -0.25 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.20 -0.46 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.70 -0.48 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.20 +0.05 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.70 -0.46 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 10 0 254 0
29JAN26 65.00 P 0.13 0.13 0.13 0.10 -0.02 9 5 333 +5
29JAN26 67.50 P 0.70 0.70 0.70 0.67 -0.03 9 10 872 +10
29JAN26 70.00 P 2.02 2.02 2.02 2.30 +0.08 9 30 60 -30
29JAN26 72.50 P 4.12 4.15 4.12 4.70 +0.05 0 60 90 +30
29JAN26 75.00 P 0.00 0.00 0.00 7.37 +0.01 23 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 9.83 -0.08 27 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.20 +0.05 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.82 -0.13 35 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.33 -0.33 40 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.70 -0.48 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.20 +0.05 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.70 -0.46 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 11 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.03 -0.01 9 0 5 0
26FEB26 65.00 P 0.22 0.23 0.22 0.23 -0.01 10 140 422 +60
26FEB26 67.50 P 0.82 0.82 0.79 0.89 -0.04 9 60 361 0
26FEB26 70.00 P 2.44 2.44 2.44 2.44 +0.08 10 14 168 +14
26FEB26 72.50 P 4.21 4.72 4.21 4.70 +0.05 0 124 94 +94
26FEB26 75.00 P 0.00 0.00 0.00 7.42 +0.06 20 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.84 -0.10 23 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.20 -0.31 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.91 -0.04 32 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.33 -0.33 34 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.70 -0.48 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.22 +0.07 35 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.79 -0.37 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 11 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.04 0.00 10 0 175 0
30MAR26 62.50 P 0.00 0.00 0.00 0.19 -0.01 10 0 209 0
30MAR26 65.00 P 0.65 0.65 0.62 0.65 -0.02 10 10 317 +10
30MAR26 67.50 P 1.66 1.66 1.66 1.68 -0.01 10 5 233 0
30MAR26 70.00 P 0.00 0.00 0.00 3.40 +0.07 10 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 5.49 +0.05 8 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.92 +0.26 8 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.31 +0.17 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.81 -0.18 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.82 +0.52 28 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.24 +0.45 30 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.30 +0.12 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.78 +0.30 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.16 0.00 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 11 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 +0.01 11 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.17 +0.01 11 0 44 0
29JUN26 62.50 P 0.00 0.00 0.00 0.47 +0.02 11 0 168 0
29JUN26 65.00 P 0.00 0.00 0.00 1.09 +0.03 10 0 221 0
29JUN26 67.50 P 0.00 0.00 0.00 2.21 +0.05 11 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 3.78 +0.08 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 5.90 +0.23 12 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.92 +0.20 8 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.41 +0.19 10 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.81 -0.18 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.82 +0.52 23 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.24 +0.45 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.62 +0.44 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.78 +0.30 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.25 +0.09 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 11 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.01 10 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 -0.01 10 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.28 -0.02 10 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.66 -0.05 10 0 76 0
29SEP26 65.00 P 0.00 0.00 0.00 1.37 -0.05 10 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 2.41 -0.05 10 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 4.05 -0.04 11 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 6.01 0.00 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.30 +0.21 13 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.50 +0.28 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.16 +0.17 16 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.82 +0.52 20 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.24 +0.45 21 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.62 +0.37 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.78 +0.30 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.25 +0.09 0 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 11 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 -0.02 10 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.17 -0.03 10 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.40 -0.06 10 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.85 -0.07 10 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.58 -0.10 11 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.62 -0.10 10 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 4.23 +0.06 11 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 6.14 -0.03 11 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.30 +0.04 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.50 +0.04 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.16 +0.17 15 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 15.82 +0.52 19 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.24 +0.45 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.62 +0.37 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.78 +0.06 0 0 0 0
TOTAL PUT 623 8,274 +243
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 51.25
30DEC25 26.00 C 0.00 0.00 0.00 25.31 +0.17 122 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.31 -0.12 114 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.29 +0.01 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.30 +0.15 89 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.30 +0.15 81 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.32 +0.21 94 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.30 -0.28 50 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.34 +0.19 89 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.27 0.00 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.30 -0.14 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.30 +0.02 0 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 14.62 +0.24 101 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.33 -0.19 58 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.50 +0.09 78 0 15 0
30DEC25 40.00 C 0.00 0.00 0.00 11.30 -0.06 0 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 10.40 +0.23 56 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 9.28 -0.16 0 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 8.32 -0.10 29 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 7.44 +0.10 44 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 6.33 +0.23 25 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 5.34 +0.02 23 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 4.45 +0.08 29 0 1,802 0
30DEC25 48.00 C 0.00 0.00 0.00 3.43 -0.01 22 0 2,001 0
30DEC25 49.00 C 0.00 0.00 0.00 2.60 +0.02 23 0 4,295 0
30DEC25 50.00 C 0.00 0.00 0.00 1.85 +0.01 23 0 4,031 0
30DEC25 52.50 C 0.70 0.70 0.48 0.59 -0.01 23 39 3,658 -2
30DEC25 55.00 C 0.14 0.15 0.14 0.13 0.00 24 4 1,858 -3
30DEC25 57.50 C 0.04 0.04 0.03 0.02 0.00 24 14 893 -12
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 621 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 35 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 63 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 14.62 +0.12 57 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.33 -0.19 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 12.50 +0.09 41 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.33 -0.29 0 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 10.60 +0.23 40 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.33 -0.28 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.36 -0.06 0 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 7.54 +0.13 26 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 6.43 +0.09 0 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 5.56 -0.28 21 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 4.75 +0.04 23 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 4.00 +0.02 24 0 131 0
29JAN26 49.00 C 0.00 0.00 0.00 3.31 -0.01 25 0 2,347 0
29JAN26 50.00 C 0.00 0.00 0.00 2.70 -0.02 25 0 1,069 0
29JAN26 52.50 C 0.00 0.00 0.00 1.49 -0.06 26 0 2,553 0
29JAN26 55.00 C 0.56 0.56 0.56 0.74 -0.06 26 2 713 +2
29JAN26 57.50 C 0.00 0.00 0.00 0.33 -0.05 26 0 1,032 0
29JAN26 60.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 358 0
29JAN26 62.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.55 -0.07 26 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.60 -0.10 27 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.50 -0.11 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.60 -0.15 22 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.77 +0.30 25 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.87 +0.15 25 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.94 +0.09 23 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.19 +0.08 24 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 4.48 +0.06 25 0 21 0
26FEB26 49.00 C 0.00 0.00 0.00 3.84 +0.05 25 0 138 0
26FEB26 50.00 C 0.00 0.00 0.00 3.25 +0.03 25 0 474 0
26FEB26 52.50 C 0.00 0.00 0.00 2.06 +0.02 26 0 226 0
26FEB26 55.00 C 0.90 0.90 0.90 1.22 0.00 26 15 976 +15
26FEB26 57.50 C 0.00 0.00 0.00 0.68 0.00 26 0 315 0
26FEB26 60.00 C 0.30 0.30 0.30 0.35 -0.01 26 48 457 0
26FEB26 62.50 C 0.00 0.00 0.00 0.19 0.00 27 0 75 0
26FEB26 65.00 C 0.00 0.00 0.00 0.09 0.00 27 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 7 0
26FEB26 70.00 C 0.00 0.00 0.00 0.02 0.00 27 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.40 +0.01 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.55 -0.03 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.56 +0.41 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.42 -0.15 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.59 +0.15 28 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.62 +0.34 30 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.62 -0.15 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.38 -0.14 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.75 +0.24 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.55 -0.07 0 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 10.82 +0.12 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.91 +0.30 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.76 +0.01 20 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 7.94 +0.13 23 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 7.15 +0.13 24 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 6.40 +0.12 25 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 5.70 +0.12 25 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 5.04 +0.12 26 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 4.43 +0.11 26 0 394 0
30MAR26 50.00 C 3.36 3.37 3.36 3.86 +0.10 26 108 3,906 +104
30MAR26 52.50 C 2.18 2.18 2.18 2.68 +0.09 27 6 3,318 0
30MAR26 55.00 C 0.00 0.00 0.00 1.78 +0.06 27 0 2,523 0
30MAR26 57.50 C 0.00 0.00 0.00 1.14 +0.05 27 0 3,496 0
30MAR26 60.00 C 0.00 0.00 0.00 0.71 0.00 27 0 711 0
30MAR26 62.50 C 0.00 0.00 0.00 0.45 +0.03 28 0 414 0
30MAR26 65.00 C 0.00 0.00 0.00 0.26 +0.02 28 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.08 0.00 28 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.99 +0.64 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.05 +0.28 27 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.14 +0.59 27 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.84 +0.17 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.98 +0.17 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.15 +0.17 21 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 10.35 +0.18 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.57 +0.19 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.82 +0.19 24 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 8.11 +0.19 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 7.43 +0.20 25 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 6.78 +0.19 25 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 6.18 +0.20 26 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 5.60 +0.19 26 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 5.07 +0.20 26 0 183 0
29JUN26 52.50 C 3.05 3.05 3.05 4.01 +0.30 27 6 1,196 0
29JUN26 55.00 C 0.00 0.00 0.00 2.94 +0.17 27 0 4,482 0
29JUN26 57.50 C 0.00 0.00 0.00 2.18 +0.16 27 0 405 0
29JUN26 60.00 C 0.00 0.00 0.00 1.59 +0.12 27 0 200 0
29JUN26 62.50 C 0.00 0.00 0.00 1.14 +0.05 27 0 152 0
29JUN26 65.00 C 0.00 0.00 0.00 0.83 +0.07 27 0 242 0
29JUN26 67.50 C 0.00 0.00 0.00 0.60 +0.07 27 0 63 0
29JUN26 70.00 C 0.00 0.00 0.00 0.42 +0.06 27 0 510 0
29JUN26 72.50 C 0.00 0.00 0.00 0.29 +0.05 27 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.19 +0.03 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.13 +0.02 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 15.99 +0.58 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.05 +0.28 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.14 +0.59 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.84 +0.17 0 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 11.98 +0.16 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.15 +0.16 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.35 +0.11 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.57 +0.15 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.82 +0.13 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.11 +0.13 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.43 -0.05 24 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 6.78 -0.08 24 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 6.18 -0.02 25 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 5.60 -0.16 25 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 5.17 -0.13 25 0 112 0
29SEP26 52.50 C 0.00 0.00 0.00 4.01 -0.14 25 0 430 0
29SEP26 55.00 C 0.00 0.00 0.00 3.17 -0.01 26 0 134 0
29SEP26 57.50 C 0.00 0.00 0.00 2.38 -0.03 26 0 176 0
29SEP26 60.00 C 0.00 0.00 0.00 1.78 -0.02 26 0 243 0
29SEP26 62.50 C 0.00 0.00 0.00 1.31 -0.02 26 0 102 0
29SEP26 65.00 C 1.32 1.32 1.30 0.95 -0.03 26 9 37 -4
29SEP26 67.50 C 0.00 0.00 0.00 0.70 -0.02 26 0 52 0
29SEP26 70.00 C 0.87 0.87 0.87 0.51 -0.02 26 5 42 -5
29SEP26 72.50 C 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.40 -0.14 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.65 +0.05 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.93 +0.02 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.23 -0.04 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.58 -0.03 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.95 -0.08 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.37 +0.24 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.82 +0.16 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.34 +0.24 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.07 +0.16 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.72 0.00 26 0 20 0
30DEC26 55.00 C 0.00 0.00 0.00 3.94 +0.14 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.18 +0.16 27 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 2.62 +0.22 27 0 25 0
30DEC26 62.50 C 1.96 1.96 1.96 2.08 +0.19 27 1 1 +1
30DEC26 65.00 C 0.00 0.00 0.00 1.64 +0.16 27 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.31 +0.17 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.03 +0.13 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.77 +0.10 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.61 +0.10 27 0 0 0
TOTAL CALL 257 61,197 +96
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 114 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 210 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,571 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,904 0
30DEC25 46.00 P 0.05 0.05 0.05 0.02 -0.01 24 80 7,635 +80
30DEC25 47.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 6,101 0
30DEC25 48.00 P 0.20 0.20 0.20 0.13 -0.03 23 40 4,414 -40
30DEC25 49.00 P 0.34 0.36 0.34 0.28 -0.04 23 52 1,959 +1
30DEC25 50.00 P 0.63 0.68 0.63 0.54 -0.04 23 14 5,528 +4
30DEC25 52.50 P 0.00 0.00 0.00 1.79 -0.17 23 0 2,495 0
30DEC25 55.00 P 0.00 0.00 0.00 3.87 -0.10 26 0 2,211 0
30DEC25 57.50 P 0.00 0.00 0.00 6.30 -0.10 32 0 144 0
30DEC25 60.00 P 0.00 0.00 0.00 8.89 -0.01 48 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 11.28 -0.12 47 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.77 -0.13 53 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.25 -0.15 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.75 -0.15 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.25 -0.15 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.75 -0.15 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.45 +0.05 108 0 0 0
30DEC25 80.00 P 29.04 29.04 29.04 28.75 -0.15 0 20 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 185 0
29JAN26 41.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 93 0
29JAN26 42.00 P 0.06 0.06 0.06 0.04 -0.01 28 10 233 0
29JAN26 43.00 P 0.11 0.11 0.10 0.06 -0.03 27 16 275 +6
29JAN26 44.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 465 0
29JAN26 45.00 P 0.22 0.22 0.22 0.19 -0.06 27 4 1,274 +4
29JAN26 46.00 P 0.00 0.00 0.00 0.30 -0.07 27 0 700 0
29JAN26 47.00 P 0.61 0.61 0.61 0.47 -0.08 27 80 1,527 0
29JAN26 48.00 P 0.96 0.96 0.88 0.70 -0.11 27 24 3,825 +24
29JAN26 49.00 P 1.22 1.22 1.11 1.00 -0.15 27 57 3,344 +10
29JAN26 50.00 P 1.80 1.80 1.80 1.37 -0.18 27 2 3,456 0
29JAN26 52.50 P 0.00 0.00 0.00 2.67 -0.22 27 0 2,511 0
29JAN26 55.00 P 0.00 0.00 0.00 4.46 -0.22 29 0 301 0
29JAN26 57.50 P 0.00 0.00 0.00 6.62 -0.20 31 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 9.04 -0.17 36 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.59 -0.15 44 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 14.16 -0.16 52 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.74 -0.15 60 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.31 -0.16 68 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.89 -0.15 75 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.46 -0.01 82 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 0.18 -0.03 27 0 20 0
26FEB26 44.00 P 0.00 0.00 0.00 0.28 -0.04 27 0 282 0
26FEB26 45.00 P 0.52 0.52 0.52 0.42 -0.04 27 1 297 0
26FEB26 46.00 P 0.00 0.00 0.00 0.59 -0.06 27 0 738 0
26FEB26 47.00 P 0.00 0.00 0.00 0.82 -0.07 27 0 333 0
26FEB26 48.00 P 1.21 1.21 1.21 1.10 -0.09 27 2 177 +2
26FEB26 49.00 P 0.00 0.00 0.00 1.44 -0.10 27 0 332 0
26FEB26 50.00 P 2.20 2.20 2.20 1.84 -0.12 27 1 6,715 0
26FEB26 52.50 P 0.00 0.00 0.00 3.15 -0.14 28 0 129 0
26FEB26 55.00 P 0.00 0.00 0.00 4.85 -0.15 28 0 240 0
26FEB26 57.50 P 0.00 0.00 0.00 6.88 -0.16 30 0 216 0
26FEB26 60.00 P 0.00 0.00 0.00 9.16 -0.16 32 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.60 -0.16 37 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.16 -0.16 43 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.74 -0.15 50 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.31 -0.16 56 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.89 -0.15 62 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.46 -0.01 67 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 28 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 0.00 28 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 0.00 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.09 0.00 28 0 508 0
30MAR26 40.00 P 0.00 0.00 0.00 0.13 0.00 28 0 851 0
30MAR26 41.00 P 0.00 0.00 0.00 0.20 0.00 28 0 532 0
30MAR26 42.00 P 0.00 0.00 0.00 0.28 -0.01 28 0 1,664 0
30MAR26 43.00 P 0.00 0.00 0.00 0.40 -0.01 28 0 3,085 0
30MAR26 44.00 P 0.00 0.00 0.00 0.54 -0.01 28 0 963 0
30MAR26 45.00 P 0.00 0.00 0.00 0.73 -0.02 28 0 1,086 0
30MAR26 46.00 P 1.11 1.11 1.11 0.96 -0.02 28 4 2,704 0
30MAR26 47.00 P 0.00 0.00 0.00 1.23 -0.03 28 0 615 0
30MAR26 48.00 P 0.00 0.00 0.00 1.56 -0.02 28 0 828 0
30MAR26 49.00 P 0.00 0.00 0.00 1.94 -0.04 28 0 377 0
30MAR26 50.00 P 2.81 2.81 2.81 2.37 -0.04 28 4 3,604 0
30MAR26 52.50 P 4.30 4.35 4.30 3.68 -0.06 28 2 6,202 0
30MAR26 55.00 P 0.00 0.00 0.00 5.32 -0.08 29 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 7.23 -0.10 30 0 120 0
30MAR26 60.00 P 0.00 0.00 0.00 9.38 -0.12 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.72 -0.13 34 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.18 -0.15 38 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 16.74 -0.15 43 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 19.31 -0.16 48 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 21.89 -0.15 53 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.46 -0.16 58 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.04 -0.15 63 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.53 -0.24 66 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 5 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.24 +0.02 27 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.33 +0.03 27 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.43 +0.03 27 0 257 0
29JUN26 41.00 P 0.00 0.00 0.00 0.56 +0.04 27 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.71 +0.05 27 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.92 +0.04 27 0 2,857 0
29JUN26 44.00 P 0.00 0.00 0.00 1.15 +0.06 28 0 655 0
29JUN26 45.00 P 0.00 0.00 0.00 1.40 +0.05 28 0 4,411 0
29JUN26 46.00 P 0.00 0.00 0.00 1.70 +0.05 28 0 1,285 0
29JUN26 47.00 P 2.20 2.20 2.20 2.03 +0.06 28 11 472 +11
29JUN26 48.00 P 0.00 0.00 0.00 2.41 +0.05 28 0 410 0
29JUN26 49.00 P 0.00 0.00 0.00 2.82 +0.06 28 0 209 0
29JUN26 50.00 P 0.00 0.00 0.00 3.29 +0.06 28 0 2,625 0
29JUN26 52.50 P 0.00 0.00 0.00 4.47 -0.09 27 0 988 0
29JUN26 55.00 P 0.00 0.00 0.00 6.16 +0.03 28 0 171 0
29JUN26 57.50 P 0.00 0.00 0.00 7.95 +0.01 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.93 -0.02 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.09 -0.05 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.38 -0.09 32 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 16.80 -0.12 35 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.31 -0.16 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.89 -0.15 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.46 -0.16 45 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.04 -0.15 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.61 -0.16 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.34 -0.03 26 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.44 -0.04 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.57 -0.05 26 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 0.70 -0.06 26 0 65 0
29SEP26 40.00 P 0.00 0.00 0.00 0.88 -0.07 26 0 157 0
29SEP26 41.00 P 0.00 0.00 0.00 1.08 -0.08 26 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 1.33 -0.07 26 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.64 -0.10 26 0 375 0
29SEP26 44.00 P 0.00 0.00 0.00 1.96 -0.05 26 0 274 0
29SEP26 45.00 P 0.00 0.00 0.00 2.30 -0.11 26 0 311 0
29SEP26 46.00 P 0.00 0.00 0.00 2.69 -0.09 26 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 3.10 -0.07 26 0 192 0
29SEP26 48.00 P 0.00 0.00 0.00 3.57 -0.03 26 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 4.01 +0.06 26 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.51 -0.08 26 0 114 0
29SEP26 52.50 P 0.00 0.00 0.00 6.08 +0.03 27 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 7.71 +0.14 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.61 +0.24 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.55 -0.09 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.58 -0.18 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.68 -0.12 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.95 +0.14 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.38 +0.27 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.68 +0.29 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.03 +0.23 31 0 0 0
30DEC26 41.00 P 1.64 1.64 1.64 1.60 +0.09 27 1 1 +1
30DEC26 42.00 P 0.00 0.00 0.00 1.93 +0.09 27 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 2.26 +0.10 27 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.60 +0.11 27 0 0 0
30DEC26 45.00 P 2.99 2.99 2.99 3.00 +0.12 27 2 74 +2
30DEC26 46.00 P 0.00 0.00 0.00 3.40 +0.12 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.71 0.00 27 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 4.32 +0.11 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.81 +0.11 27 0 20 0
30DEC26 50.00 P 5.35 5.35 5.35 5.34 +0.13 27 4 8 +4
30DEC26 52.50 P 0.00 0.00 0.00 6.81 +0.27 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.23 +0.10 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.06 +0.05 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.11 +0.37 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.14 +0.29 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.24 +0.35 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.50 +0.42 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.62 +0.24 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.88 +0.24 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.18 +0.26 30 0 0 0
TOTAL PUT 431 113,146 +109
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$ 20.88
12DEC25 14.50 C 0.00 0.00 0.00 6.38 -0.02 0 0 0 0
12DEC25 15.00 C 0.00 0.00 0.00 5.88 -0.03 0 0 0 0
12DEC25 15.50 C 0.00 0.00 0.00 5.38 -0.02 0 0 0 0
12DEC25 16.00 C 0.00 0.00 0.00 4.88 -0.02 0 0 0 0
12DEC25 16.50 C 0.00 0.00 0.00 4.38 -0.02 0 0 0 0
12DEC25 17.00 C 0.00 0.00 0.00 3.88 -0.02 0 0 0 0
12DEC25 17.50 C 0.00 0.00 0.00 3.38 -0.02 0 0 0 0
12DEC25 18.00 C 0.00 0.00 0.00 2.88 -0.02 0 0 0 0
12DEC25 18.50 C 0.00 0.00 0.00 2.38 -0.02 0 0 0 0
12DEC25 19.00 C 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
12DEC25 19.50 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
12DEC25 20.00 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
12DEC25 21.00 C 0.05 0.05 0.02 0.00 -0.09 0 215 637 +15
12DEC25 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,209 0
12DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 620 0
12DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 14.50 C 0.00 0.00 0.00 6.39 -0.01 90 0 0 0
19DEC25 15.00 C 0.00 0.00 0.00 5.89 -0.02 80 0 0 0
19DEC25 15.50 C 0.00 0.00 0.00 5.38 -0.19 0 0 0 0
19DEC25 16.00 C 0.00 0.00 0.00 5.04 +0.13 143 0 0 0
19DEC25 16.50 C 0.00 0.00 0.00 4.39 -0.02 0 0 0 0
19DEC25 17.00 C 0.00 0.00 0.00 3.89 -0.14 0 0 0 0
19DEC25 17.50 C 0.00 0.00 0.00 3.39 -0.12 0 0 0 0
19DEC25 18.00 C 0.00 0.00 0.00 2.98 +0.07 80 0 0 0
19DEC25 18.50 C 0.00 0.00 0.00 2.39 -0.02 0 0 0 0
19DEC25 19.00 C 0.00 0.00 0.00 1.89 -0.08 0 0 0 0
19DEC25 19.50 C 0.00 0.00 0.00 1.41 +0.01 30 0 0 0
19DEC25 20.00 C 0.00 0.00 0.00 0.92 -0.02 23 0 0 0
19DEC25 21.00 C 0.17 0.18 0.15 0.18 -0.03 19 77 273 +76
19DEC25 22.00 C 0.02 0.02 0.01 0.01 -0.01 21 23 78 +17
19DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
19DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
19DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
19DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
19DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
19DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
19DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
19DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
19DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
19DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
19DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
19DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.28 +0.02 208 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.92 -0.13 151 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.39 -0.03 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.90 -0.05 104 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.45 +0.03 141 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.91 -0.01 105 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 8.40 -0.02 72 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.90 -0.03 0 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 7.40 -0.02 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.91 -0.01 75 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.40 0.00 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.91 -0.10 62 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 5.41 -0.16 55 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 5.04 +0.11 87 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.41 0.00 43 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 3.91 -0.12 37 0 291 0
30DEC25 17.50 C 0.00 0.00 0.00 3.42 -0.09 39 0 50 0
30DEC25 18.00 C 2.93 2.93 2.93 2.98 +0.05 47 2 1,050 +2
30DEC25 18.50 C 0.00 0.00 0.00 2.44 0.00 33 0 1,120 0
30DEC25 19.00 C 0.00 0.00 0.00 1.89 -0.10 0 0 6,012 0
30DEC25 19.50 C 0.00 0.00 0.00 1.44 0.00 21 0 989 0
30DEC25 20.00 C 0.95 1.01 0.93 0.94 -0.04 15 324 2,551 -269
30DEC25 21.00 C 0.32 0.36 0.27 0.29 -0.01 17 211 2,840 +172
30DEC25 22.00 C 0.06 0.07 0.05 0.05 0.00 18 8 4,531 -5
30DEC25 23.00 C 0.02 0.02 0.01 0.01 0.00 21 111 4,902 -110
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6,173 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,484 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 890 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.52 -0.03 83 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.03 -0.03 79 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.50 -0.06 68 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.94 -0.04 39 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.63 +0.09 75 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.00 -0.01 53 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.51 -0.12 50 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.04 -0.04 49 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.45 -0.13 23 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.04 -0.04 39 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 3.49 -0.02 29 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.00 +0.03 26 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 2.49 -0.06 21 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.05 +0.01 22 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 1.56 -0.05 18 0 318 0
29JAN26 20.00 C 1.18 1.21 1.18 1.17 0.00 19 4 2,038 0
29JAN26 21.00 C 0.59 0.62 0.59 0.56 -0.05 19 16 1,696 -10
29JAN26 22.00 C 0.24 0.26 0.24 0.22 -0.03 19 123 1,772 +6
29JAN26 23.00 C 0.09 0.11 0.09 0.07 -0.01 19 56 3,639 +22
29JAN26 24.00 C 0.05 0.05 0.04 0.02 -0.01 20 252 1,049 +250
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 287 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.03 +0.04 49 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.63 +0.02 56 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.00 -0.01 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.56 -0.07 41 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.06 -0.08 37 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.52 -0.06 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.04 -0.05 27 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 3.58 -0.06 28 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 3.12 -0.03 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.59 -0.08 21 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 2.15 -0.07 21 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 1.69 -0.08 18 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 1.35 -0.04 19 0 24 0
26FEB26 21.00 C 0.00 0.00 0.00 0.76 -0.07 19 0 648 0
26FEB26 22.00 C 0.43 0.43 0.40 0.39 -0.04 20 248 2,378 +8
26FEB26 23.00 C 0.20 0.20 0.20 0.17 -0.02 19 20 768 +10
26FEB26 24.00 C 0.12 0.12 0.10 0.07 -0.01 20 497 1,000 +96
26FEB26 25.00 C 0.00 0.00 0.00 0.03 0.00 20 0 1,146 0
26FEB26 26.00 C 0.03 0.03 0.03 0.01 0.00 20 45 5,206 -1
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 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 42 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 11.32 +0.06 80 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.06 +0.01 76 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.48 -0.06 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.12 0.00 74 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.45 -0.03 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.03 -0.09 51 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.52 -0.20 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.11 +0.04 54 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.50 -0.06 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.08 -0.10 43 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 6.66 +0.05 47 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 6.12 +0.07 40 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 5.61 -0.02 35 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 5.17 -0.02 36 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 4.61 +0.03 29 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 4.13 +0.04 27 0 351 0
30MAR26 17.50 C 0.00 0.00 0.00 3.64 -0.08 24 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 3.22 +0.07 25 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 2.77 +0.09 24 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.26 -0.05 20 0 1,669 0
30MAR26 19.50 C 1.90 1.90 1.90 1.90 -0.02 20 1 2,070 0
30MAR26 20.00 C 0.00 0.00 0.00 1.55 -0.07 20 0 4,276 0
30MAR26 21.00 C 0.98 0.98 0.98 0.97 -0.06 20 3 1,136 0
30MAR26 22.00 C 0.63 0.63 0.63 0.58 -0.04 20 2 1,317 0
30MAR26 23.00 C 0.37 0.37 0.37 0.31 -0.03 20 133 1,057 0
30MAR26 24.00 C 0.20 0.20 0.19 0.16 -0.02 20 40 2,075 0
30MAR26 25.00 C 0.11 0.11 0.11 0.08 -0.01 21 57 907 0
30MAR26 26.00 C 0.07 0.07 0.06 0.04 0.00 21 3,500 3,514 +2,917
30MAR26 27.00 C 0.04 0.04 0.04 0.02 0.00 22 100 261 +100
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 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 9.63 +0.12 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.14 -0.11 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.65 -0.07 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.29 +0.07 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.78 +0.06 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.08 -0.17 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 6.72 +0.07 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.30 -0.02 37 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 5.70 +0.02 28 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.19 -0.11 24 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 4.74 -0.12 25 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 4.28 -0.11 24 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 3.86 -0.06 24 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.26 -0.24 17 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 2.90 0.00 20 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.49 -0.21 19 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.26 -0.04 22 0 735 0
29JUN26 20.00 C 0.00 0.00 0.00 1.91 -0.07 21 0 237 0
29JUN26 21.00 C 1.42 1.42 1.42 1.37 -0.07 22 1 626 -1
29JUN26 22.00 C 1.00 1.00 1.00 0.94 -0.07 21 3 332 0
29JUN26 23.00 C 0.67 0.67 0.67 0.61 -0.06 21 40 522 0
29JUN26 24.00 C 0.00 0.00 0.00 0.39 -0.05 21 0 155 0
29JUN26 25.00 C 0.00 0.00 0.00 0.24 -0.04 21 0 154 0
29JUN26 26.00 C 0.23 0.23 0.20 0.14 -0.03 21 53 860 +18
29JUN26 27.00 C 0.14 0.14 0.13 0.08 -0.02 21 1,700 1,760 +1,364
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 22 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 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 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.65 -0.07 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.29 +0.07 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.78 +0.06 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.27 +0.02 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.72 +0.07 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.33 +0.01 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.76 -0.01 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.28 -0.05 27 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.81 -0.08 25 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.41 +0.02 26 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 3.91 -0.01 23 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.50 0.00 23 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.11 -0.01 23 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 2.74 -0.05 22 0 484 0
29SEP26 19.50 C 0.00 0.00 0.00 2.43 -0.13 22 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 2.14 -0.06 23 0 339 0
29SEP26 21.00 C 0.00 0.00 0.00 1.65 -0.06 23 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 1.25 -0.06 23 0 207 0
29SEP26 23.00 C 0.00 0.00 0.00 0.93 -0.06 23 0 337 0
29SEP26 24.00 C 0.00 0.00 0.00 0.69 -0.05 23 0 481 0
29SEP26 25.00 C 0.00 0.00 0.00 0.50 -0.04 23 0 73 0
29SEP26 26.00 C 0.00 0.00 0.00 0.36 -0.05 23 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.27 -0.04 24 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 -0.02 24 0 27 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 272 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 19 0
30DEC26 14.50 C 0.00 0.00 0.00 6.72 -0.08 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.33 +0.01 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.76 -0.01 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.28 -0.05 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.90 +0.01 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.41 -0.10 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.91 -0.04 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.59 -0.12 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.21 -0.17 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.93 -0.02 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.60 -0.06 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.34 -0.05 22 0 81 0
30DEC26 21.00 C 0.00 0.00 0.00 1.87 -0.05 22 0 86 0
30DEC26 22.00 C 0.00 0.00 0.00 1.48 -0.05 23 0 133 0
30DEC26 23.00 C 0.00 0.00 0.00 1.16 -0.05 23 0 55 0
30DEC26 24.00 C 0.00 0.00 0.00 0.90 -0.05 23 0 17 0
30DEC26 25.00 C 0.61 0.61 0.61 0.69 -0.04 23 250 327 +250
30DEC26 26.00 C 0.00 0.00 0.00 0.52 -0.04 23 0 0 0
30DEC26 27.00 C 0.37 0.37 0.37 0.39 -0.04 23 15 20 +15
30DEC26 28.00 C 0.00 0.00 0.00 0.31 -0.04 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
TOTAL CALL 8,130 127,566 +4,942
12DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
12DEC25 21.00 P 0.11 0.13 0.08 0.12 -0.05 0 444 0 -1,675
12DEC25 22.00 P 1.15 1.15 1.10 1.12 +0.02 0 252 0 -2,373
12DEC25 23.00 P 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
12DEC25 24.00 P 0.00 0.00 0.00 3.12 +0.02 0 0 0 0
12DEC25 25.00 P 0.00 0.00 0.00 4.12 +0.02 0 0 0 0
12DEC25 26.00 P 0.00 0.00 0.00 5.12 +0.02 0 0 0 0
12DEC25 27.00 P 0.00 0.00 0.00 6.12 +0.02 0 0 0 0
12DEC25 28.00 P 0.00 0.00 0.00 7.12 +0.02 0 0 0 0
12DEC25 29.00 P 0.00 0.00 0.00 8.12 +0.02 0 0 0 0
12DEC25 30.00 P 0.00 0.00 0.00 9.12 +0.02 0 0 0 0
12DEC25 31.00 P 0.00 0.00 0.00 10.12 +0.02 0 0 0 0
12DEC25 32.00 P 0.00 0.00 0.00 11.12 +0.02 0 0 0 0
12DEC25 33.00 P 0.00 0.00 0.00 12.12 +0.02 0 0 0 0
12DEC25 34.00 P 0.00 0.00 0.00 13.12 +0.02 0 0 0 0
19DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
19DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
19DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
19DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
19DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
19DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
19DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
19DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
19DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
19DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
19DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.29 0.32 0.25 0.29 +0.01 20 22 407 +16
19DEC25 22.00 P 0.00 0.00 0.00 1.13 +0.02 23 0 92 0
19DEC25 23.00 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
19DEC25 24.00 P 0.00 0.00 0.00 3.12 +0.02 0 0 0 0
19DEC25 25.00 P 0.00 0.00 0.00 4.12 +0.02 0 0 0 0
19DEC25 26.00 P 0.00 0.00 0.00 5.27 +0.17 118 0 0 0
19DEC25 27.00 P 0.00 0.00 0.00 6.13 +0.03 87 0 0 0
19DEC25 28.00 P 0.00 0.00 0.00 7.12 +0.02 0 0 0 0
19DEC25 29.00 P 0.00 0.00 0.00 8.29 +0.19 163 0 0 0
19DEC25 30.00 P 0.00 0.00 0.00 9.29 +0.19 175 0 0 0
19DEC25 31.00 P 0.00 0.00 0.00 10.12 +0.02 0 0 0 0
19DEC25 32.00 P 0.00 0.00 0.00 11.35 +0.25 211 0 0 0
19DEC25 33.00 P 0.00 0.00 0.00 12.12 +0.02 0 0 0 0
19DEC25 34.00 P 0.00 0.00 0.00 13.12 +0.02 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,257 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,154 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,215 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,278 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,278 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.01 0.01 0.00 22 65 17,675 -12
30DEC25 19.50 P 0.03 0.03 0.03 0.02 0.00 19 20 9,466 -20
30DEC25 20.00 P 0.05 0.06 0.05 0.05 0.00 17 60 3,852 -28
30DEC25 21.00 P 0.37 0.39 0.34 0.38 +0.02 17 216 3,395 +103
30DEC25 22.00 P 1.19 1.19 1.11 1.17 +0.02 21 45 1,531 0
30DEC25 23.00 P 0.00 0.00 0.00 2.12 +0.01 0 0 283 0
30DEC25 24.00 P 0.00 0.00 0.00 3.12 -0.05 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.12 -0.03 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.27 +0.17 75 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.13 +0.03 58 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.12 -0.04 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.29 +0.19 104 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.29 +0.19 111 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.12 -0.01 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.35 +0.25 134 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.12 -0.03 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.12 -0.03 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 14.12 -0.01 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 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 44 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 0.01 0.01 0.01 0.01 0.00 30 10 47 +10
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 0.00 0.00 0.00 0.01 0.00 20 0 1,001 0
29JAN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 1,245 0
29JAN26 19.00 P 0.07 0.07 0.07 0.05 -0.01 19 20 1,140 0
29JAN26 19.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 2,534 0
29JAN26 20.00 P 0.22 0.23 0.20 0.21 -0.01 19 257 3,734 +1
29JAN26 21.00 P 0.60 0.65 0.59 0.61 0.00 19 144 1,270 +80
29JAN26 22.00 P 1.30 1.30 1.22 1.28 +0.01 19 183 1,429 0
29JAN26 23.00 P 0.00 0.00 0.00 2.20 +0.05 24 0 168 0
29JAN26 24.00 P 0.00 0.00 0.00 3.12 -0.05 0 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 4.12 -0.04 0 0 85 0
29JAN26 26.00 P 0.00 0.00 0.00 5.27 +0.13 48 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.13 -0.02 39 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.26 +0.09 59 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.31 +0.14 68 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.31 +0.15 73 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.12 -0.05 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.35 +0.07 85 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.12 -0.03 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.12 -0.03 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 14.12 -0.03 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 26 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 0.00 20 20 301 0
26FEB26 18.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 294 0
26FEB26 19.00 P 0.13 0.13 0.13 0.13 0.00 20 10 1,720 +10
26FEB26 19.50 P 0.00 0.00 0.00 0.21 -0.01 19 0 1,433 0
26FEB26 20.00 P 0.31 0.34 0.31 0.34 -0.01 19 51 548 +24
26FEB26 21.00 P 0.00 0.00 0.00 0.76 +0.01 19 0 1,364 0
26FEB26 22.00 P 1.44 1.44 1.39 1.42 +0.03 20 116 1,684 +112
26FEB26 23.00 P 2.24 2.24 2.24 2.22 -0.03 21 2 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 3.12 -0.05 0 0 46 0
26FEB26 25.00 P 0.00 0.00 0.00 4.24 +0.08 33 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.27 +0.13 40 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.26 +0.11 44 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.26 +0.09 48 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.31 +0.14 55 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.31 +0.15 60 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.25 +0.07 60 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.35 +0.07 69 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.12 -0.03 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.12 -0.03 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 14.28 +0.13 75 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 34 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 29 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 2,012 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 21 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 0.08 -0.01 20 0 2,264 0
30MAR26 18.50 P 0.00 0.00 0.00 0.14 -0.01 20 0 1,338 0
30MAR26 19.00 P 0.21 0.21 0.21 0.21 -0.01 20 2 2,236 +2
30MAR26 19.50 P 0.00 0.00 0.00 0.32 -0.01 20 0 1,701 0
30MAR26 20.00 P 0.50 0.50 0.45 0.47 -0.02 20 37 3,454 +37
30MAR26 21.00 P 0.91 0.94 0.87 0.91 0.00 20 62 2,495 +58
30MAR26 22.00 P 0.00 0.00 0.00 1.55 0.00 21 0 1,087 0
30MAR26 23.00 P 0.00 0.00 0.00 2.29 +0.04 21 0 353 0
30MAR26 24.00 P 0.00 0.00 0.00 3.15 -0.09 20 0 330 0
30MAR26 25.00 P 4.12 4.18 4.10 4.24 +0.02 29 40 2,040 +40
30MAR26 26.00 P 0.00 0.00 0.00 5.27 +0.06 35 0 0 -1,850
30MAR26 27.00 P 0.00 0.00 0.00 6.26 +0.10 38 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 7.26 +0.09 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.31 +0.08 48 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.31 +0.15 52 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.25 +0.07 52 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.35 +0.07 60 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.19 +0.04 54 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.22 +0.07 59 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 14.28 +0.13 65 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 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 22 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 219 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 22 0 69 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 79 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 -0.02 21 0 1,237 0
29JUN26 17.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 1,296 0
29JUN26 17.50 P 0.00 0.00 0.00 0.24 -0.02 21 0 708 0
29JUN26 18.00 P 0.31 0.31 0.31 0.33 -0.03 21 3 1,229 +3
29JUN26 18.50 P 0.44 0.44 0.44 0.44 -0.04 21 1 1,446 0
29JUN26 19.00 P 0.59 0.59 0.57 0.59 -0.04 21 11 1,407 +10
29JUN26 19.50 P 0.00 0.00 0.00 0.77 -0.04 21 0 920 0
29JUN26 20.00 P 0.94 0.97 0.94 0.97 -0.05 20 3 642 +1
29JUN26 21.00 P 0.00 0.00 0.00 1.48 -0.03 20 0 210 0
29JUN26 22.00 P 0.00 0.00 0.00 2.16 +0.02 21 0 306 0
29JUN26 23.00 P 2.90 2.90 2.90 2.81 -0.06 20 2 212 +2
29JUN26 24.00 P 0.00 0.00 0.00 3.62 -0.10 19 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.41 -0.04 15 0 130 0
29JUN26 26.00 P 0.00 0.00 0.00 5.38 +0.08 16 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 6.26 -0.31 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.28 -0.17 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.32 +0.04 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.31 +0.08 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.25 -0.01 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.35 +0.07 33 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.24 +0.09 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.29 +0.02 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.28 +0.10 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.01 24 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 0.05 -0.01 24 0 207 0
29SEP26 14.50 P 0.10 0.10 0.10 0.08 -0.01 24 2 36 +2
29SEP26 15.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 37 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 -0.01 24 0 42 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 599 0
29SEP26 16.50 P 0.28 0.29 0.28 0.30 -0.01 24 166 391 +152
29SEP26 17.00 P 0.00 0.00 0.00 0.39 -0.01 24 0 295 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 -0.01 24 0 474 0
29SEP26 18.00 P 0.00 0.00 0.00 0.65 0.00 24 0 691 0
29SEP26 18.50 P 0.00 0.00 0.00 0.81 -0.02 24 0 397 0
29SEP26 19.00 P 0.00 0.00 0.00 1.00 -0.02 24 0 321 0
29SEP26 19.50 P 0.00 0.00 0.00 1.20 -0.04 24 0 495 0
29SEP26 20.00 P 1.50 1.51 1.50 1.44 -0.04 24 19 509 +9
29SEP26 21.00 P 0.00 0.00 0.00 1.98 -0.03 24 0 938 0
29SEP26 22.00 P 0.00 0.00 0.00 2.60 -0.04 25 0 685 0
29SEP26 23.00 P 0.00 0.00 0.00 3.30 -0.04 25 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 4.09 -0.03 26 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.93 -0.02 26 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.81 -0.01 27 0 288 0
29SEP26 27.00 P 0.00 0.00 0.00 6.73 +0.02 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.68 0.00 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.64 +0.09 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.63 +0.19 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.62 +0.17 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.60 +0.21 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.62 +0.31 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.45 -0.07 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.50 +0.25 41 0 0 0
30DEC26 14.50 P 0.13 0.13 0.13 0.12 -0.01 23 2 29 +2
30DEC26 15.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 1 0
30DEC26 15.50 P 0.24 0.24 0.23 0.23 -0.01 23 22 57 +22
30DEC26 16.00 P 0.00 0.00 0.00 0.30 -0.01 23 0 15 0
30DEC26 16.50 P 0.39 0.39 0.39 0.39 0.00 23 10 10 +10
30DEC26 17.00 P 0.00 0.00 0.00 0.50 0.00 23 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 0.62 -0.02 23 0 28 0
30DEC26 18.00 P 0.00 0.00 0.00 0.78 -0.02 23 0 83 0
30DEC26 18.50 P 0.00 0.00 0.00 0.94 -0.04 23 0 95 0
30DEC26 19.00 P 1.17 1.17 1.17 1.14 -0.03 23 5 389 +5
30DEC26 19.50 P 0.00 0.00 0.00 1.35 -0.04 23 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 1.59 -0.03 24 0 11 0
30DEC26 21.00 P 0.00 0.00 0.00 2.12 -0.04 24 10 124 +10
30DEC26 22.00 P 0.00 0.00 0.00 2.74 -0.04 24 0 208 0
30DEC26 23.00 P 0.00 0.00 0.00 3.44 -0.03 24 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 4.20 -0.03 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.02 -0.02 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.88 -0.01 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.78 -0.01 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.72 0.00 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.68 +0.01 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.65 +0.01 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.63 +0.03 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.60 +0.02 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.62 +0.22 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.63 +0.11 39 0 0 0
TOTAL PUT 2,334 130,120 -5,237
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 0.44 0.00 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.25 +0.01 245 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.19 0.00 0 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.14 0.00 0 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.09 0.00 0 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.04 0.00 0 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.02 0.00 55 0 202 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 67 0 382 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 93 0 1,536 0
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 115 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 134 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 151 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 166 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 180 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 193 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 205 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 216 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 226 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 235 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 244 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.25 +0.01 94 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.20 +0.01 72 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.17 +0.02 88 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.14 +0.02 89 0 113 0
30MAR26 0.45 C 0.00 0.00 0.00 0.11 +0.01 85 0 25 0
30MAR26 0.50 C 0.00 0.00 0.00 0.09 +0.01 87 0 101 0
30MAR26 0.55 C 0.00 0.00 0.00 0.07 +0.01 85 0 394 0
30MAR26 0.60 C 0.00 0.00 0.00 0.06 +0.01 89 0 92 0
30MAR26 0.65 C 0.00 0.00 0.00 0.04 0.00 81 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.03 0.00 79 0 20 0
30MAR26 0.75 C 0.00 0.00 0.00 0.02 0.00 75 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 67 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 87 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 91 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 95 0 90 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 99 0 164 0
29JUN26 0.05 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.35 +0.01 114 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 +0.01 87 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.23 +0.02 94 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.20 +0.02 94 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.17 +0.01 90 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.15 +0.02 92 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.13 +0.02 92 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.12 +0.02 96 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.10 +0.02 92 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.09 +0.02 94 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.08 +0.02 94 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.07 +0.02 94 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.06 +0.02 92 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.05 +0.02 90 0 0 0
TOTAL CALL 0 7,818 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 795 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 537 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 248 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 192 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 144 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 101 0 425 0
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 60 0 394 0
30DEC25 0.50 P 0.00 0.00 0.00 0.03 0.00 57 0 330 0
30DEC25 0.55 P 0.06 0.06 0.06 0.07 -0.01 69 1 593 0
30DEC25 0.60 P 0.00 0.00 0.00 0.12 -0.01 96 0 403 0
30DEC25 0.65 P 0.00 0.00 0.00 0.17 -0.01 118 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.22 -0.01 137 0 84 0
30DEC25 0.75 P 0.00 0.00 0.00 0.27 -0.01 155 0 312 0
30DEC25 0.80 P 0.00 0.00 0.00 0.32 0.00 170 0 312 0
30DEC25 0.85 P 0.00 0.00 0.00 0.37 0.00 184 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.42 0.00 198 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.47 0.00 210 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.52 0.00 221 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.57 -0.01 231 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.62 -0.01 241 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.67 -0.01 250 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 129 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 102 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 +0.01 100 0 36 0
30MAR26 0.35 P 0.00 0.00 0.00 0.03 0.00 92 0 119 0
30MAR26 0.40 P 0.00 0.00 0.00 0.04 0.00 81 0 429 0
30MAR26 0.45 P 0.00 0.00 0.00 0.08 +0.01 99 0 357 0
30MAR26 0.50 P 0.00 0.00 0.00 0.10 0.00 91 0 447 0
30MAR26 0.55 P 0.00 0.00 0.00 0.14 0.00 99 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.17 0.00 94 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.21 0.00 95 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.25 0.00 95 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.30 0.00 104 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.34 0.00 101 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.39 0.00 108 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.43 -0.01 101 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.48 -0.01 107 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.53 -0.01 113 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.58 -0.01 118 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 -0.01 127 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 0.00 94 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.04 +0.01 100 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.05 0.00 89 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.08 +0.01 95 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.11 +0.01 97 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.14 +0.01 97 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.17 +0.01 95 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.20 +0.01 91 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.24 +0.01 94 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.28 +0.01 94 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.32 +0.01 94 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.36 0.00 92 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.40 0.00 91 0 0 0
TOTAL PUT 1 8,438 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 12.73
30DEC25 8.75 C 0.00 0.00 0.00 3.99 +0.08 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.74 +0.06 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.49 +0.15 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.24 +0.15 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.00 +0.16 52 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.74 +0.16 0 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.25 +0.10 38 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.75 +0.16 28 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.25 +0.16 20 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.79 +0.12 23 0 93 0
30DEC25 12.50 C 0.00 0.00 0.00 0.41 +0.06 23 0 495 0
30DEC25 13.00 C 0.16 0.16 0.15 0.16 +0.03 23 353 547 +3
30DEC25 13.50 C 0.05 0.07 0.05 0.06 +0.01 25 55 345 +55
30DEC25 14.00 C 0.00 0.00 0.00 0.02 0.00 26 0 1,548 0
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 48 0 506 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 415 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 103 0
29JAN26 9.00 C 0.00 0.00 0.00 3.77 +0.09 38 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.52 +0.15 33 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.25 +0.05 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.03 +0.16 35 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.77 +0.08 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.28 +0.13 25 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.81 +0.15 27 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.32 +0.10 22 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 0.96 +0.10 26 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.65 +0.10 27 0 22 0
29JAN26 13.00 C 0.00 0.00 0.00 0.38 +0.05 25 0 361 0
29JAN26 13.50 C 0.21 0.21 0.21 0.22 +0.03 26 16 483 +15
29JAN26 14.00 C 0.11 0.11 0.11 0.12 +0.02 26 1 258 +1
29JAN26 14.50 C 0.00 0.00 0.00 0.06 +0.01 26 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 0.03 0.03 0.03 0.02 +0.01 29 15 126 +15
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 32 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 3.79 +0.11 26 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.52 +0.05 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.29 +0.09 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.04 +0.06 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.81 +0.12 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.87 +0.12 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.44 +0.07 25 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.07 +0.09 25 0 80 0
26FEB26 12.50 C 0.69 0.74 0.69 0.76 +0.06 25 24 342 +12
26FEB26 13.00 C 0.00 0.00 0.00 0.53 +0.05 26 0 183 0
26FEB26 13.50 C 0.34 0.34 0.34 0.37 +0.06 27 55 125 +44
26FEB26 14.00 C 0.23 0.23 0.23 0.23 +0.04 27 4 74 0
26FEB26 14.50 C 0.00 0.00 0.00 0.14 +0.02 27 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 71 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 +0.01 28 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 30 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 3.79 +0.07 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.53 +0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.04 +0.05 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.85 +0.13 26 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.42 +0.11 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.99 +0.10 28 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 1.55 +0.10 26 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.22 +0.09 27 0 31 0
30MAR26 12.50 C 0.90 0.91 0.90 0.91 +0.05 26 17 163 +15
30MAR26 13.00 C 0.00 0.00 0.00 0.70 +0.06 27 0 26 0
30MAR26 13.50 C 0.00 0.00 0.00 0.52 +0.06 28 0 54 0
30MAR26 14.00 C 0.38 0.38 0.38 0.36 +0.04 27 2 136 +2
30MAR26 14.50 C 0.00 0.00 0.00 0.25 +0.03 27 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.17 +0.03 28 0 48 0
30MAR26 15.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 24 0
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 27 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 34 0 7 0
29JUN26 9.00 C 0.00 0.00 0.00 3.91 +0.19 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.65 +0.14 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.46 +0.18 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.22 +0.22 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.95 +0.11 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.56 +0.12 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.18 +0.14 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.81 +0.14 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.50 +0.09 27 0 220 0
29JUN26 12.50 C 0.00 0.00 0.00 1.22 +0.07 27 0 72 0
29JUN26 13.00 C 0.00 0.00 0.00 0.99 +0.05 27 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.79 +0.04 28 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.64 +0.05 28 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.50 +0.04 28 0 1 0
29JUN26 15.00 C 0.44 0.44 0.44 0.38 +0.03 28 1 39 +1
29JUN26 15.50 C 0.00 0.00 0.00 0.29 +0.02 28 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.22 +0.02 28 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 +0.01 28 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 +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 28 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 3.91 +0.10 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.68 +0.14 25 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.46 +0.11 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.23 +0.15 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.03 +0.16 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.63 +0.13 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.28 +0.12 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.97 +0.11 28 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.69 +0.10 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.43 +0.08 29 0 80 0
29SEP26 13.00 C 0.00 0.00 0.00 1.22 +0.08 29 0 32 0
29SEP26 13.50 C 0.00 0.00 0.00 1.06 +0.08 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.86 +0.06 29 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.73 +0.05 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.62 +0.04 30 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 0.52 +0.04 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 +0.03 30 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 +0.03 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.29 +0.03 30 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 +0.02 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 +0.02 30 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 38 0
30DEC26 9.00 C 0.00 0.00 0.00 3.91 +0.10 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.68 +0.11 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.48 +0.11 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.26 +0.13 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.08 +0.14 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.72 +0.12 26 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 2.39 +0.11 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.17 +0.18 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.89 +0.16 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.59 +0.09 28 0 48 0
30DEC26 13.00 C 0.00 0.00 0.00 1.38 +0.09 28 0 31 0
30DEC26 13.50 C 0.00 0.00 0.00 1.23 +0.08 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.05 +0.07 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.88 +0.06 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.75 +0.01 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.66 +0.04 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.56 +0.03 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.49 +0.04 29 0 12 0
30DEC26 17.00 C 0.00 0.00 0.00 0.41 +0.03 29 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 +0.03 29 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 +0.02 29 0 2 0
TOTAL CALL 543 12,556 +163
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 418 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 394 0
30DEC25 12.00 P 0.00 0.00 0.00 0.04 -0.04 23 0 550 0
30DEC25 12.50 P 0.18 0.21 0.18 0.16 -0.08 23 6 660 -4
30DEC25 13.00 P 0.00 0.00 0.00 0.43 -0.11 25 0 681 0
30DEC25 13.50 P 0.97 0.97 0.97 0.82 -0.15 26 10 916 -10
30DEC25 14.00 P 0.00 0.00 0.00 1.29 -0.16 30 0 1,281 0
30DEC25 14.50 P 0.00 0.00 0.00 1.79 -0.15 38 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 2.29 -0.15 46 0 65 0
30DEC25 15.50 P 0.00 0.00 0.00 2.77 -0.17 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.32 -0.11 68 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.78 -0.24 61 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.33 -0.10 85 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.78 -0.16 72 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.33 -0.10 97 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.78 -0.21 83 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.33 -0.10 109 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.83 -0.10 114 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.33 -0.10 119 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 57 0
29JAN26 11.50 P 0.09 0.09 0.09 0.07 -0.03 25 27 208 +12
29JAN26 12.00 P 0.20 0.20 0.20 0.18 -0.05 26 2 414 0
29JAN26 12.50 P 0.00 0.00 0.00 0.35 -0.08 26 0 713 0
29JAN26 13.00 P 0.00 0.00 0.00 0.62 -0.10 26 0 994 0
29JAN26 13.50 P 0.00 0.00 0.00 0.95 -0.13 26 0 472 0
29JAN26 14.00 P 0.00 0.00 0.00 1.38 -0.12 29 0 294 0
29JAN26 14.50 P 0.00 0.00 0.00 1.81 -0.19 28 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 2.30 -0.20 32 0 17 0
29JAN26 15.50 P 0.00 0.00 0.00 2.78 -0.16 33 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 3.32 -0.11 45 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.78 -0.24 41 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.33 -0.10 55 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.78 -0.16 49 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.33 -0.10 63 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.80 -0.19 61 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.33 -0.10 70 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 40 0
26FEB26 11.00 P 0.08 0.08 0.08 0.07 -0.02 26 20 206 +20
26FEB26 11.50 P 0.14 0.14 0.14 0.15 -0.03 26 20 135 0
26FEB26 12.00 P 0.00 0.00 0.00 0.28 -0.04 26 0 219 0
26FEB26 12.50 P 0.52 0.52 0.52 0.47 -0.07 26 8 413 -8
26FEB26 13.00 P 0.81 0.81 0.81 0.74 -0.08 27 50 881 0
26FEB26 13.50 P 0.00 0.00 0.00 1.06 -0.11 27 0 249 0
26FEB26 14.00 P 0.00 0.00 0.00 1.46 -0.12 28 0 139 0
26FEB26 14.50 P 0.00 0.00 0.00 1.90 -0.12 30 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 2.33 -0.19 30 0 25 0
26FEB26 15.50 P 0.00 0.00 0.00 2.80 -0.22 31 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 3.32 -0.13 37 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.85 -0.17 44 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.34 -0.09 46 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.86 -0.08 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.38 -0.05 57 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.89 -0.10 61 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 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 -0.01 26 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 162 0
30MAR26 11.50 P 0.25 0.25 0.25 0.24 -0.03 27 20 184 +20
30MAR26 12.00 P 0.38 0.39 0.38 0.39 -0.06 27 22 350 +22
30MAR26 12.50 P 0.65 0.65 0.65 0.60 -0.06 27 2 203 -2
30MAR26 13.00 P 0.96 0.96 0.96 0.85 -0.11 27 2 197 +2
30MAR26 13.50 P 1.28 1.28 1.28 1.18 -0.10 28 1 82 0
30MAR26 14.00 P 0.00 0.00 0.00 1.55 -0.12 29 0 171 0
30MAR26 14.50 P 0.00 0.00 0.00 1.97 -0.12 30 0 63 0
30MAR26 15.00 P 0.00 0.00 0.00 2.40 -0.12 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.86 -0.16 32 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.34 -0.11 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.85 -0.17 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.34 -0.12 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.86 -0.08 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.38 -0.06 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.89 -0.10 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.36 -0.08 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.86 -0.09 56 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.35 -0.08 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 28 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 28 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29JUN26 10.00 P 0.14 0.14 0.14 0.14 -0.03 27 15 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 -0.03 27 0 47 0
29JUN26 11.00 P 0.32 0.32 0.32 0.35 -0.04 27 1 112 +1
29JUN26 11.50 P 0.00 0.00 0.00 0.50 -0.06 27 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 0.69 -0.08 27 0 209 0
29JUN26 12.50 P 0.00 0.00 0.00 0.92 -0.09 27 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 1.23 -0.07 28 0 51 0
29JUN26 13.50 P 0.00 0.00 0.00 1.55 -0.09 28 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 1.91 -0.09 29 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.27 -0.15 28 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.69 -0.11 29 0 3 0
29JUN26 15.50 P 0.00 0.00 0.00 3.12 -0.11 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.56 -0.09 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.99 -0.15 31 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.42 -0.13 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.89 -0.14 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.38 -0.14 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.89 -0.10 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.36 -0.08 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.86 -0.09 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 -0.02 30 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 -0.02 30 0 4 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 -0.03 29 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.43 -0.02 30 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.57 -0.04 29 0 308 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 -0.05 29 0 415 0
29SEP26 12.00 P 0.00 0.00 0.00 0.99 -0.07 30 0 356 0
29SEP26 12.50 P 0.00 0.00 0.00 1.27 -0.08 31 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.55 -0.09 31 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.87 -0.09 31 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.21 -0.10 31 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.57 -0.11 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.96 -0.11 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.36 -0.12 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.78 -0.13 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.21 -0.14 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.66 -0.14 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.12 -0.14 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.59 -0.14 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.06 -0.15 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.54 -0.15 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.03 -0.06 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 -0.02 28 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 0.39 -0.02 29 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 -0.02 29 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.70 -0.04 29 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 -0.02 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.13 -0.06 30 0 5 0
30DEC26 12.50 P 1.44 1.44 1.44 1.37 -0.08 29 1 15 +1
30DEC26 13.00 P 0.00 0.00 0.00 1.67 -0.07 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 1.98 -0.08 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.31 -0.09 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.67 -0.10 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.04 -0.11 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.44 -0.11 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.85 -0.13 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.28 -0.13 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.72 -0.13 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.17 -0.14 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.63 -0.14 34 0 0 0
TOTAL PUT 207 15,748 +54
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$ 13.68
30DEC25 7.75 C 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.69 -0.09 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.44 -0.09 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.19 -0.04 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.94 -0.05 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.69 -0.04 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.44 -0.05 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.19 -0.05 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.95 -0.12 64 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.70 -0.03 59 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.25 +0.01 77 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.70 -0.07 40 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.20 -0.04 32 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.70 -0.07 23 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.20 -0.04 15 0 967 0
30DEC25 13.00 C 0.00 0.00 0.00 0.71 -0.06 14 0 608 0
30DEC25 13.50 C 0.19 0.19 0.19 0.34 -0.03 18 15 847 +15
30DEC25 14.00 C 0.10 0.10 0.09 0.12 -0.02 19 13 946 0
30DEC25 14.50 C 0.04 0.04 0.04 0.03 -0.01 20 6 455 0
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 35 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 46 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.97 -0.04 49 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.72 -0.04 44 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.47 -0.04 39 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.22 -0.04 33 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.97 -0.10 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.72 -0.04 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.25 -0.07 41 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.74 -0.03 31 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.20 -0.07 0 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.70 -0.14 0 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 1.25 -0.04 16 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.85 -0.04 19 0 26 0
29JAN26 13.50 C 0.00 0.00 0.00 0.53 -0.03 20 0 127 0
29JAN26 14.00 C 0.24 0.24 0.24 0.32 0.00 21 15 319 +15
29JAN26 14.50 C 0.12 0.12 0.12 0.16 -0.01 21 5 208 0
29JAN26 15.00 C 0.00 0.00 0.00 0.08 0.00 22 0 214 0
29JAN26 15.50 C 0.00 0.00 0.00 0.04 0.00 23 0 34 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 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 4.48 -0.03 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.22 -0.04 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.99 -0.10 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.75 -0.01 29 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.25 -0.07 21 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.76 -0.01 23 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.26 -0.01 17 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.84 0.00 25 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.38 0.00 22 0 10 0
26FEB26 13.00 C 0.00 0.00 0.00 0.97 -0.04 20 0 0 0
26FEB26 13.50 C 0.70 0.70 0.60 0.66 -0.05 20 33 286 +20
26FEB26 14.00 C 0.40 0.40 0.40 0.43 -0.04 21 8 513 -8
26FEB26 14.50 C 0.00 0.00 0.00 0.27 -0.02 21 0 273 0
26FEB26 15.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 17 0
26FEB26 15.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 18 0
26FEB26 16.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 120 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 0.00 23 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 26 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 5.95 -0.03 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.83 +0.03 61 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.51 -0.02 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.22 -0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.99 -0.15 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.75 -0.01 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.52 -0.02 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.22 -0.18 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.02 -0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.78 -0.05 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.29 -0.03 24 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.28 -0.05 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.85 -0.16 19 0 9 0
30MAR26 12.50 C 1.55 1.55 1.55 1.47 -0.05 21 1 46 +1
30MAR26 13.00 C 0.00 0.00 0.00 1.13 -0.05 22 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.84 -0.05 23 0 331 0
30MAR26 14.00 C 0.66 0.66 0.65 0.60 -0.06 23 11 116 +1
30MAR26 14.50 C 0.00 0.00 0.00 0.42 -0.05 23 0 24 0
30MAR26 15.00 C 0.00 0.00 0.00 0.30 -0.02 24 0 87 0
30MAR26 15.50 C 0.20 0.20 0.20 0.20 -0.02 24 4 110 0
30MAR26 16.00 C 0.18 0.18 0.14 0.13 -0.02 24 4 272 +4
30MAR26 16.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 81 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 164 0
30MAR26 17.50 C 0.05 0.05 0.05 0.03 -0.01 24 12 54 +12
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 24 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 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.05 -0.09 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.81 +0.01 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.52 -0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.22 -0.20 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.02 -0.07 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.78 -0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.29 -0.18 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.87 -0.07 20 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.45 -0.06 23 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.08 -0.01 24 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.73 -0.03 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.43 0.00 25 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.20 +0.05 27 0 101 0
29JUN26 14.00 C 0.00 0.00 0.00 0.96 +0.07 27 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.74 +0.02 26 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.58 +0.03 26 0 31 0
29JUN26 15.50 C 0.00 0.00 0.00 0.45 +0.03 26 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.35 +0.03 26 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 +0.02 26 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 +0.03 27 0 13 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 26 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.05 -0.09 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.81 +0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.52 -0.14 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.30 -0.12 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.02 -0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.81 -0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.38 -0.09 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.97 -0.06 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.60 -0.01 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.26 -0.01 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.95 -0.01 27 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.68 0.00 28 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.44 0.00 28 0 14 0
29SEP26 14.00 C 0.00 0.00 0.00 1.25 +0.04 29 0 35 0
29SEP26 14.50 C 0.00 0.00 0.00 1.03 -0.03 28 0 35 0
29SEP26 15.00 C 0.00 0.00 0.00 0.87 +0.01 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.73 +0.01 28 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.61 +0.01 28 0 9 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 +0.01 29 0 11 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 +0.01 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 +0.01 29 0 20 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.52 -0.14 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.30 -0.12 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.04 -0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.86 -0.06 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.43 -0.04 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.05 -0.03 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.71 -0.01 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.39 -0.01 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.10 -0.01 27 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.85 -0.05 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.61 0.00 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.44 0.00 28 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 1.22 -0.03 27 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.05 +0.01 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 +0.01 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 +0.01 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 +0.01 28 0 20 0
TOTAL CALL 127 9,841 +60
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 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 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 162 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 239 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 758 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 698 0
30DEC25 13.00 P 0.03 0.03 0.03 0.03 0.00 19 2 1,615 -2
30DEC25 13.50 P 0.13 0.20 0.13 0.16 +0.01 20 76 912 +32
30DEC25 14.00 P 0.44 0.44 0.44 0.44 +0.03 21 4 521 +4
30DEC25 14.50 P 0.99 0.99 0.99 0.86 +0.04 24 15 150 0
30DEC25 15.00 P 0.00 0.00 0.00 1.36 +0.04 33 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.87 +0.04 43 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.39 +0.06 54 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.90 +0.12 64 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.42 +0.13 75 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.93 +0.10 84 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.32 -0.01 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.88 +0.06 86 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.41 +0.09 99 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.86 +0.03 92 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.38 +0.05 103 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 107 0
29JAN26 11.50 P 0.02 0.02 0.02 0.01 0.00 24 20 66 +17
29JAN26 12.00 P 0.00 0.00 0.00 0.02 0.00 22 0 140 0
29JAN26 12.50 P 0.07 0.07 0.07 0.06 0.00 21 4 158 -4
29JAN26 13.00 P 0.00 0.00 0.00 0.15 0.00 21 0 428 0
29JAN26 13.50 P 0.36 0.37 0.33 0.33 +0.02 22 21 107 +21
29JAN26 14.00 P 0.68 0.68 0.68 0.60 +0.03 22 3 28 +3
29JAN26 14.50 P 0.00 0.00 0.00 0.96 +0.03 23 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.39 +0.03 25 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.88 +0.05 29 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.39 +0.06 35 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.90 +0.06 41 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.42 +0.08 48 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.93 +0.04 54 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.32 -0.09 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.90 +0.06 59 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.41 +0.07 64 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 50 0
26FEB26 12.50 P 0.00 0.00 0.00 0.12 -0.01 22 0 61 0
26FEB26 13.00 P 0.00 0.00 0.00 0.24 -0.01 22 0 104 0
26FEB26 13.50 P 0.00 0.00 0.00 0.43 -0.01 22 0 284 0
26FEB26 14.00 P 0.00 0.00 0.00 0.70 0.00 22 0 516 0
26FEB26 14.50 P 0.00 0.00 0.00 1.04 +0.01 23 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.45 +0.02 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.90 +0.03 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.39 +0.03 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.90 +0.06 34 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.42 +0.07 40 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.93 +0.04 44 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.45 +0.04 49 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.90 +0.05 48 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.46 +0.11 57 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 39 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 377 0
30MAR26 12.50 P 0.23 0.24 0.23 0.23 -0.01 24 7 123 +7
30MAR26 13.00 P 0.00 0.00 0.00 0.38 -0.01 24 0 312 0
30MAR26 13.50 P 0.00 0.00 0.00 0.59 -0.01 24 0 1,167 0
30MAR26 14.00 P 0.81 0.81 0.81 0.85 0.00 24 10 254 +10
30MAR26 14.50 P 0.00 0.00 0.00 1.18 +0.01 25 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.54 +0.02 25 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.97 +0.01 26 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.43 +0.07 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.91 +0.07 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.42 +0.07 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.93 +0.04 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.45 +0.04 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.90 -0.02 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.46 +0.11 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.95 +0.07 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.38 +0.03 48 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 28 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 34 0
29JUN26 10.50 P 0.17 0.17 0.17 0.12 +0.03 27 15 38 +15
29JUN26 11.00 P 0.00 0.00 0.00 0.20 +0.05 27 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.30 +0.05 27 0 7 0
29JUN26 12.00 P 0.00 0.00 0.00 0.44 +0.06 27 0 22 0
29JUN26 12.50 P 0.00 0.00 0.00 0.62 +0.08 27 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.84 +0.09 27 0 117 0
29JUN26 13.50 P 0.00 0.00 0.00 1.06 +0.06 27 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.39 +0.10 28 0 114 0
29JUN26 14.50 P 0.00 0.00 0.00 1.71 +0.09 28 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 2.07 +0.10 28 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.46 +0.10 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.87 +0.09 30 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.30 +0.08 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.74 +0.08 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.21 +0.08 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.68 +0.07 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.16 +0.09 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.64 +0.07 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.14 +0.11 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.63 +0.11 41 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.01 30 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 29 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 +0.02 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.27 +0.02 29 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.38 +0.02 29 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 0.52 +0.03 29 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.69 +0.03 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.89 +0.03 29 0 87 0
29SEP26 13.00 P 1.30 1.30 1.30 1.13 +0.04 30 2 16 +2
29SEP26 13.50 P 0.00 0.00 0.00 1.39 +0.04 30 0 8 0
29SEP26 14.00 P 0.00 0.00 0.00 1.68 +0.05 30 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 2.00 +0.05 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.34 +0.05 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.71 +0.05 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.10 +0.05 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.50 +0.05 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.93 +0.05 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.37 +0.05 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.82 +0.06 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.28 +0.05 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.74 +0.05 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 +0.01 29 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 +0.02 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.01 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 +0.02 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.62 +0.03 28 0 2 0
30DEC26 12.00 P 0.99 0.99 0.99 0.80 +0.03 29 1 3 +1
30DEC26 12.50 P 0.00 0.00 0.00 1.01 +0.04 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.25 +0.05 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.51 +0.05 29 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 1.80 +0.05 29 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.11 +0.05 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.45 +0.05 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.81 +0.05 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.19 +0.05 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.59 +0.05 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.00 +0.05 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.43 +0.05 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.87 +0.05 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.33 +0.06 33 0 0 0
TOTAL PUT 180 13,957 +106
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$ 11.88
30DEC25 6.50 C 0.00 0.00 0.00 5.39 +0.06 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.14 +0.09 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.89 +0.06 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.64 +0.05 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.39 +0.03 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.14 +0.05 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.89 +0.05 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.64 +0.05 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.39 +0.07 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.14 +0.05 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.89 +0.05 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.15 +0.03 40 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 1.90 +0.08 35 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.40 +0.08 26 0 94 0
30DEC25 11.00 C 0.90 0.90 0.90 0.89 +0.05 0 19 206 +15
30DEC25 11.50 C 0.00 0.00 0.00 0.45 +0.03 18 0 1,284 0
30DEC25 12.00 C 0.14 0.17 0.14 0.16 +0.02 19 43 1,061 +43
30DEC25 12.50 C 0.00 0.00 0.00 0.04 0.00 20 0 634 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 22 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 50 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.89 +0.03 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.64 +0.03 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.42 +0.05 39 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.14 +0.03 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.89 0.00 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.41 +0.03 0 5 15 -5
29JAN26 11.00 C 0.00 0.00 0.00 0.97 +0.03 18 5 45 -5
29JAN26 11.50 C 0.61 0.61 0.61 0.58 +0.02 19 16 662 +16
29JAN26 12.00 C 0.31 0.31 0.31 0.31 +0.03 19 50 531 0
29JAN26 12.50 C 0.14 0.15 0.14 0.14 +0.01 20 185 398 0
29JAN26 13.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 258 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 0.00 20 0 176 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 3.65 -0.02 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.42 +0.03 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.17 +0.03 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.67 -0.01 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.43 +0.07 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.93 +0.04 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.47 +0.04 17 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.04 +0.03 18 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.68 +0.02 19 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.40 +0.01 19 0 25 0
26FEB26 12.50 C 0.23 0.24 0.23 0.22 0.00 19 85 441 +85
26FEB26 13.00 C 0.00 0.00 0.00 0.12 +0.01 20 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 21 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 5.44 +0.06 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.15 +0.02 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.91 +0.05 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.72 +0.08 47 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.43 +0.07 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.18 -0.05 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.93 -0.05 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.44 +0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.20 +0.03 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.72 +0.04 20 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.48 +0.04 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.24 +0.10 21 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.00 +0.05 20 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.55 +0.11 20 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.14 +0.03 20 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.81 +0.04 21 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.55 +0.03 21 0 490 0
30MAR26 12.50 C 0.00 0.00 0.00 0.36 +0.02 21 0 262 0
30MAR26 13.00 C 0.23 0.23 0.22 0.22 +0.02 21 105 224 +105
30MAR26 13.50 C 0.00 0.00 0.00 0.14 +0.02 22 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.21 -0.02 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.93 -0.05 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.44 +0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.96 +0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.72 +0.04 18 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.48 +0.04 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.24 +0.04 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.04 +0.06 23 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.62 +0.07 23 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.22 +0.04 22 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 0.92 +0.05 22 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.66 0.00 22 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.48 +0.04 22 0 392 0
29JUN26 13.00 C 0.00 0.00 0.00 0.33 +0.01 22 0 46 0
29JUN26 13.50 C 0.00 0.00 0.00 0.22 0.00 22 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 0.15 0.00 22 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 0.00 22 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.93 -0.05 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.71 +0.04 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.46 +0.04 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.22 +0.04 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.98 +0.05 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.78 +0.10 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.52 +0.07 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.30 +0.07 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.09 +0.07 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.69 +0.03 22 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.38 +0.06 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.15 +0.06 25 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.91 +0.05 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.72 +0.04 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.55 +0.04 24 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 +0.04 24 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 +0.03 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.24 +0.05 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.99 +0.04 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.78 +0.06 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.54 +0.06 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.31 +0.05 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.11 +0.05 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.82 +0.07 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.51 +0.06 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.25 +0.06 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.99 +0.05 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.83 +0.07 23 0 17 0
30DEC26 13.00 C 0.00 0.00 0.00 0.65 +0.04 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 +0.03 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 +0.04 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
TOTAL CALL 513 11,296 +254
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 225 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 454 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 557 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 335 0
30DEC25 11.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 2,685 0
30DEC25 12.00 P 0.26 0.29 0.26 0.27 -0.06 20 240 324 -164
30DEC25 12.50 P 0.00 0.00 0.00 0.66 -0.06 22 0 59 0
30DEC25 13.00 P 0.00 0.00 0.00 1.15 -0.06 31 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.65 -0.06 41 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.18 -0.03 56 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.68 -0.03 65 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.17 -0.04 70 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.67 -0.04 78 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.16 -0.05 82 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.67 -0.04 92 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.16 -0.05 94 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 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 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 115 0
29JAN26 10.50 P 0.03 0.03 0.03 0.02 -0.01 21 5 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 345 0
29JAN26 11.50 P 0.00 0.00 0.00 0.18 -0.03 20 0 865 0
29JAN26 12.00 P 0.42 0.42 0.38 0.40 -0.04 20 20 313 +10
29JAN26 12.50 P 0.00 0.00 0.00 0.74 -0.05 21 0 15 0
29JAN26 13.00 P 1.20 1.20 1.20 1.18 -0.04 24 40 45 0
29JAN26 13.50 P 0.00 0.00 0.00 1.67 -0.04 29 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.18 -0.03 37 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.68 -0.03 42 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.17 -0.04 46 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.67 -0.04 50 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.16 -0.05 53 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.67 -0.04 59 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.16 -0.05 62 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 22 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 -0.03 20 0 104 0
26FEB26 11.50 P 0.26 0.26 0.25 0.25 -0.03 20 48 1,200 0
26FEB26 12.00 P 0.00 0.00 0.00 0.48 -0.04 20 0 285 0
26FEB26 12.50 P 0.00 0.00 0.00 0.80 -0.07 21 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 1.21 -0.04 22 0 190 0
26FEB26 13.50 P 0.00 0.00 0.00 1.68 -0.06 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.18 -0.03 30 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.68 -0.03 35 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.17 -0.04 38 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.67 -0.04 42 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.16 -0.05 44 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.67 -0.04 49 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.16 -0.05 51 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 23 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 23 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 152 0
30MAR26 10.50 P 0.10 0.10 0.10 0.10 -0.01 22 12 327 +12
30MAR26 11.00 P 0.21 0.21 0.21 0.20 -0.01 22 5 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.37 -0.02 22 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.61 -0.01 23 0 100 0
30MAR26 12.50 P 0.00 0.00 0.00 0.91 -0.04 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.29 -0.05 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.72 -0.05 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.18 -0.06 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.68 -0.03 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.17 -0.13 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.67 -0.04 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.16 -0.05 39 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.67 -0.04 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.16 -0.05 45 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 -0.01 22 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 22 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.01 22 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.02 22 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.02 22 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 -0.03 22 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 -0.02 22 0 1,196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.49 -0.02 23 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.72 -0.02 23 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.98 -0.05 22 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.33 -0.03 23 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.69 -0.05 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.10 -0.05 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.53 -0.09 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.05 0.00 26 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.49 -0.03 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.95 -0.05 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.45 -0.03 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.90 -0.06 20 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.39 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 0.00 25 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 0.00 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 -0.01 25 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 -0.01 25 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 -0.01 25 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 -0.02 25 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 0.00 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.66 -0.04 24 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 0.92 -0.04 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.21 -0.03 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.55 -0.01 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.88 -0.04 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.28 -0.07 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.71 -0.06 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.14 -0.05 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.58 -0.06 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.03 -0.06 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.49 -0.06 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.95 -0.07 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.43 -0.08 26 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 0.16 -0.01 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 -0.01 23 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 -0.02 23 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 -0.02 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.75 -0.03 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.96 -0.04 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.27 -0.05 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.59 -0.01 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.95 -0.06 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.34 -0.06 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.75 -0.07 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.18 -0.07 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.63 -0.05 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.07 -0.06 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.52 -0.06 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.98 -0.06 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.45 -0.07 26 0 0 0
TOTAL PUT 370 14,194 -142
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 1.75 +0.06 112 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.65 +0.06 104 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.55 +0.05 96 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 1.35 +0.06 82 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 1.05 +0.06 62 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.95 +0.05 56 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.85 +0.05 50 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.75 +0.05 44 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.65 +0.05 38 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.55 +0.05 33 0 0 0
30DEC25 3.90 C 0.42 0.42 0.42 0.45 +0.05 27 8 29 0
30DEC25 4.00 C 0.32 0.32 0.32 0.35 +0.05 22 6 449 -6
30DEC25 4.10 C 0.00 0.00 0.00 0.25 +0.04 16 0 723 0
30DEC25 4.20 C 0.00 0.00 0.00 0.17 +0.04 19 0 10,369 0
30DEC25 4.30 C 0.07 0.09 0.07 0.10 +0.02 19 77 3,014 -65
30DEC25 4.40 C 0.05 0.05 0.05 0.05 +0.01 19 6,300 6,768 -1,267
30DEC25 4.50 C 0.02 0.02 0.02 0.02 0.00 18 1,235 5,010 0
30DEC25 4.60 C 0.02 0.02 0.02 0.01 0.00 20 7 10,496 -5
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 1,199 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 2,073 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 2,995 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.55 +0.05 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.35 +0.05 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 1.17 +0.07 53 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.06 +0.05 40 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.96 +0.05 36 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.86 +0.05 32 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.76 +0.05 28 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.67 +0.06 31 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.56 +0.05 20 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.48 +0.07 26 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.39 +0.06 24 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.30 +0.05 22 0 1,343 0
29JAN26 4.20 C 0.00 0.00 0.00 0.21 +0.03 18 0 97 0
29JAN26 4.30 C 0.00 0.00 0.00 0.15 +0.03 19 0 161 0
29JAN26 4.40 C 0.00 0.00 0.00 0.11 +0.03 20 0 712 0
29JAN26 4.50 C 0.06 0.06 0.06 0.07 +0.02 20 100 1,314 0
29JAN26 4.60 C 0.00 0.00 0.00 0.04 +0.01 19 0 1,535 0
29JAN26 4.70 C 0.03 0.03 0.03 0.03 +0.01 21 126 2,394 +110
29JAN26 4.80 C 0.02 0.02 0.02 0.02 +0.01 22 140 3,060 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 1,383 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 680 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 130 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.47 +0.06 49 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.36 +0.04 28 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.17 +0.05 37 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.07 +0.06 34 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.97 +0.06 30 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.87 +0.06 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.77 +0.05 23 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.68 +0.06 25 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.58 +0.05 21 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.49 +0.05 21 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.40 +0.05 20 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 +0.04 19 0 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.19 +0.03 19 0 62 0
26FEB26 4.40 C 0.12 0.14 0.12 0.14 +0.03 19 50 155 +50
26FEB26 4.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 61 0
26FEB26 4.60 C 0.00 0.00 0.00 0.08 +0.02 21 0 457 0
26FEB26 4.70 C 0.00 0.00 0.00 0.05 +0.01 20 0 120 0
26FEB26 4.80 C 0.03 0.03 0.03 0.04 +0.01 21 20 376 +20
26FEB26 4.90 C 0.00 0.00 0.00 0.03 +0.01 22 0 67 0
26FEB26 5.00 C 0.02 0.02 0.02 0.02 +0.01 22 30 145 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 37 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 44 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 1.77 +0.06 46 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.67 +0.06 42 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.57 +0.06 38 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.47 +0.05 34 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.37 +0.05 29 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.27 +0.05 25 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.18 +0.06 32 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.98 +0.06 26 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 0.88 +0.05 23 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.78 +0.05 20 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.69 +0.07 21 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.60 +0.05 21 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.51 +0.05 20 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 0.36 +0.04 20 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.29 +0.04 20 0 2,643 0
30MAR26 4.30 C 0.22 0.22 0.22 0.23 +0.03 20 162 5,555 +144
30MAR26 4.40 C 0.00 0.00 0.00 0.18 +0.03 20 0 4,092 0
30MAR26 4.50 C 0.00 0.00 0.00 0.14 +0.02 20 0 1,183 0
30MAR26 4.60 C 0.00 0.00 0.00 0.11 +0.02 20 0 1,392 0
30MAR26 4.70 C 0.00 0.00 0.00 0.08 +0.01 20 0 3,799 0
30MAR26 4.80 C 0.05 0.05 0.05 0.06 +0.01 20 20 2,351 +20
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 0.00 20 0 635 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 +0.01 23 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 34 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 45 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.58 +0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.29 +0.06 23 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.19 +0.05 19 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.10 +0.05 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.99 +0.04 0 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 0.83 +0.06 24 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 +0.04 20 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.56 +0.05 20 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.47 +0.02 19 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.39 +0.01 18 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.35 +0.05 20 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.27 +0.01 18 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.24 +0.03 20 0 614 0
29JUN26 4.50 C 0.19 0.19 0.19 0.19 +0.02 19 3 315 +3
29JUN26 4.60 C 0.00 0.00 0.00 0.15 +0.01 19 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 +0.01 19 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 +0.01 20 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 20 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 0.00 19 0 54 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 +0.01 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 24 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 1.58 +0.05 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.29 +0.05 22 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.19 +0.05 18 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.10 +0.05 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.00 +0.04 20 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.92 +0.06 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.84 +0.07 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.74 +0.05 21 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.68 +0.07 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.58 +0.04 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.50 +0.03 20 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.44 +0.03 20 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.38 +0.02 20 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.33 +0.02 20 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 +0.01 20 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.24 +0.01 20 0 92 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 +0.02 21 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 +0.02 21 0 16 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 +0.01 21 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 0.00 0.00 0.00 0.11 +0.01 21 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 0.00 21 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 3.10 C 0.00 0.00 0.00 1.29 +0.05 20 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.19 +0.05 17 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 1.00 +0.04 18 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.92 +0.06 21 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.84 +0.07 21 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 0.68 +0.06 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.59 +0.04 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.53 +0.04 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.47 +0.04 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 +0.04 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.37 +0.03 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.32 +0.02 20 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 +0.03 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.25 +0.02 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.22 +0.02 21 0 16 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 +0.02 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.17 +0.02 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 0.07 0.00 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 +0.01 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 0.00 0.00 0.00 0.01 0.00 21 0 13 0
TOTAL CALL 8,284 102,918 -996
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 99 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 92 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 85 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 1,714 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 1,223 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 4,380 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3,063 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 -0.01 21 0 5,781 0
30DEC25 4.20 P 0.02 0.03 0.02 0.02 -0.02 18 5,310 7,958 +3,402
30DEC25 4.30 P 0.06 0.06 0.06 0.05 -0.02 18 5 2,524 +5
30DEC25 4.40 P 0.13 0.13 0.11 0.11 -0.03 20 7,401 6,070 -472
30DEC25 4.50 P 0.20 0.20 0.20 0.18 -0.05 20 2,725 3,660 +817
30DEC25 4.60 P 0.00 0.00 0.00 0.27 -0.05 22 0 3,867 0
30DEC25 4.70 P 0.00 0.00 0.00 0.36 -0.06 0 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.46 -0.06 0 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.56 -0.06 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.91 -0.06 0 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.91 -0.06 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.16 -0.05 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.91 -0.05 0 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 0.00 0.00 0.01 0.00 21 0 6,428 0
29JAN26 4.00 P 0.00 0.00 0.00 0.02 0.00 20 1 3,595 +1
29JAN26 4.10 P 0.00 0.00 0.00 0.04 -0.01 21 0 1,600 0
29JAN26 4.20 P 0.06 0.06 0.06 0.06 -0.01 19 103 850 +103
29JAN26 4.30 P 0.10 0.10 0.10 0.10 -0.02 20 100 1,024 +72
29JAN26 4.40 P 0.00 0.00 0.00 0.15 -0.03 20 0 688 0
29JAN26 4.50 P 0.00 0.00 0.00 0.22 -0.03 21 0 502 0
29JAN26 4.60 P 0.00 0.00 0.00 0.30 -0.03 22 1 261 +1
29JAN26 4.70 P 0.00 0.00 0.00 0.38 -0.05 22 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.46 -0.07 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.57 -0.05 25 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.91 -0.06 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.16 -0.06 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.66 -0.06 0 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 45 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 35 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 -0.01 19 0 370 0
26FEB26 3.90 P 0.00 0.00 0.00 0.02 -0.01 20 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 72 0
26FEB26 4.10 P 0.05 0.05 0.05 0.06 -0.01 20 5 173 +5
26FEB26 4.20 P 0.08 0.09 0.08 0.08 -0.02 19 7 1,880 0
26FEB26 4.30 P 0.00 0.00 0.00 0.12 -0.02 19 0 365 0
26FEB26 4.40 P 0.00 0.00 0.00 0.18 -0.02 20 0 291 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 0.31 -0.04 20 0 60 0
26FEB26 4.70 P 0.00 0.00 0.00 0.39 -0.05 20 0 99 0
26FEB26 4.80 P 0.00 0.00 0.00 0.48 -0.05 21 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.58 -0.04 24 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.67 -0.05 24 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.91 -0.06 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.16 -0.06 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 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 27 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 0.01 0.01 0.01 0.01 0.00 22 258 1,021 +258
30MAR26 3.70 P 0.00 0.00 0.00 0.02 0.00 22 0 424 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 0.00 22 0 2,444 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 0.00 21 0 7,534 0
30MAR26 4.00 P 0.00 0.00 0.00 0.06 0.00 21 0 5,968 0
30MAR26 4.10 P 0.00 0.00 0.00 0.08 -0.01 20 0 4,022 0
30MAR26 4.20 P 0.12 0.12 0.12 0.11 -0.02 19 2 795 0
30MAR26 4.30 P 0.15 0.15 0.15 0.16 -0.01 20 2 2,627 +2
30MAR26 4.40 P 0.00 0.00 0.00 0.21 -0.02 20 0 3,192 0
30MAR26 4.50 P 0.00 0.00 0.00 0.26 -0.04 19 0 220 0
30MAR26 4.60 P 0.00 0.00 0.00 0.33 -0.04 20 0 796 0
30MAR26 4.70 P 0.00 0.00 0.00 0.41 -0.04 20 0 77 0
30MAR26 4.80 P 0.00 0.00 0.00 0.50 -0.04 22 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.58 -0.05 21 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.67 -0.05 21 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.91 -0.06 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.16 -0.06 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.91 -0.05 0 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 20 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 20 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 20 0 324 0
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 0.00 20 0 162 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 -0.01 19 0 625 0
29JUN26 3.90 P 0.09 0.09 0.09 0.10 -0.01 19 5 591 +5
29JUN26 4.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 884 0
29JUN26 4.10 P 0.00 0.00 0.00 0.17 -0.01 19 0 930 0
29JUN26 4.20 P 0.22 0.22 0.21 0.21 -0.02 18 32 975 +28
29JUN26 4.30 P 0.00 0.00 0.00 0.26 -0.03 18 0 997 0
29JUN26 4.40 P 0.00 0.00 0.00 0.32 -0.03 18 0 1,175 0
29JUN26 4.50 P 0.00 0.00 0.00 0.38 -0.03 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 0.52 -0.05 17 0 196 0
29JUN26 4.80 P 0.00 0.00 0.00 0.60 -0.04 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 0.77 -0.05 16 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.98 -0.05 0 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.17 -0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.42 -0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.67 -0.05 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.92 -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 -0.01 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 0.03 -0.01 21 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 -0.01 21 0 75 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 -0.01 20 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 0.10 -0.01 21 0 369 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 -0.02 21 0 794 0
29SEP26 3.90 P 0.16 0.16 0.16 0.17 -0.01 22 6 909 +6
29SEP26 4.00 P 0.00 0.00 0.00 0.20 -0.02 21 0 583 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 -0.03 22 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 -0.04 21 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.34 -0.04 21 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.41 -0.04 22 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.48 -0.03 22 0 191 0
29SEP26 4.60 P 0.00 0.00 0.00 0.55 -0.04 23 0 66 0
29SEP26 4.70 P 0.00 0.00 0.00 0.62 -0.04 23 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.70 -0.04 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.78 -0.04 23 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.86 -0.04 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 1.08 -0.05 25 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.31 -0.05 26 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 -0.04 30 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.03 -0.04 32 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.27 -0.04 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.50 -0.05 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.75 -0.04 35 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 0.00 21 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 -0.01 21 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 5,032 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 -0.01 21 0 75 0
30DEC26 3.70 P 0.12 0.12 0.12 0.12 -0.02 20 30 30 +30
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.01 21 0 126 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.02 21 0 82 0
30DEC26 4.00 P 0.23 0.23 0.23 0.22 -0.03 20 10 18 +10
30DEC26 4.10 P 0.00 0.00 0.00 0.27 -0.03 21 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 -0.03 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 -0.03 21 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 -0.03 21 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.51 -0.02 22 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.57 -0.03 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.65 -0.02 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.72 -0.03 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.80 -0.03 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 -0.04 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.09 -0.04 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.32 -0.04 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.56 -0.04 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.79 -0.05 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.03 -0.04 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.27 -0.04 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.50 -0.05 29 0 0 0
TOTAL PUT 16,003 118,889 +4,273
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$ 34.60
30DEC25 15.50 C 0.00 0.00 0.00 19.12 +1.85 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 18.62 +1.85 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 18.13 +1.86 117 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 17.64 +1.87 127 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 17.13 +1.86 104 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 16.63 +1.69 97 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 16.13 +1.70 89 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 15.63 +1.86 78 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 15.13 +1.86 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 14.63 +1.89 0 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 13.63 +1.86 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.63 +1.83 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.62 +1.88 0 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 10.61 +1.83 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.64 +1.77 47 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 8.60 +1.73 0 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 7.64 +1.73 0 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 6.65 +1.71 39 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 5.65 +1.85 32 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 4.67 +1.78 33 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 3.65 +1.61 18 0 550 0
30DEC25 32.00 C 2.16 2.16 2.16 2.76 +1.41 28 1 1,234 0
30DEC25 33.00 C 1.18 1.45 1.18 1.98 +1.15 31 16 1,527 +14
30DEC25 34.00 C 0.00 0.00 0.00 1.35 +0.85 32 0 1,854 0
30DEC25 35.00 C 0.68 0.81 0.68 0.84 +0.59 32 10 1,775 +2
30DEC25 36.00 C 0.39 0.48 0.39 0.50 +0.37 33 50 452 +50
30DEC25 37.00 C 0.28 0.28 0.28 0.29 +0.23 34 12 228 +5
30DEC25 38.00 C 0.15 0.15 0.15 0.15 +0.12 34 1 109 0
30DEC25 39.00 C 0.08 0.08 0.08 0.07 +0.06 34 1 80 +1
30DEC25 40.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 1,252 0
30DEC25 41.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 22 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 13.63 +1.83 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.69 +1.89 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.70 +1.86 41 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.70 +1.85 28 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.71 +1.84 35 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.67 +1.77 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.75 +1.84 35 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.82 +1.73 37 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.78 +1.48 29 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 5.00 +1.65 36 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 4.06 +1.41 32 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 3.33 +1.28 33 0 18 0
29JAN26 33.00 C 1.89 1.89 1.89 2.69 +1.14 34 15 157 0
29JAN26 34.00 C 1.43 1.43 1.43 2.14 +0.98 35 15 90 +15
29JAN26 35.00 C 1.65 1.66 1.65 1.64 +0.79 35 32 105 0
29JAN26 36.00 C 0.74 1.27 0.74 1.25 +0.63 35 64 82 +46
29JAN26 37.00 C 0.64 0.97 0.64 0.93 +0.50 35 88 116 +43
29JAN26 38.00 C 0.40 0.74 0.40 0.68 +0.39 35 22 41 -2
29JAN26 39.00 C 0.30 0.54 0.30 0.52 +0.33 36 10 94 0
29JAN26 40.00 C 0.30 0.42 0.30 0.36 +0.23 36 19 47 +5
29JAN26 41.00 C 0.30 0.31 0.30 0.25 +0.17 36 4 22 +4
29JAN26 42.00 C 0.00 0.00 0.00 0.17 +0.12 36 0 19 0
29JAN26 43.00 C 0.00 0.00 0.00 0.12 +0.09 36 0 2 0
26FEB26 22.00 C 0.00 0.00 0.00 12.75 +1.90 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.76 +1.87 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.70 +1.80 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.80 +1.85 35 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.80 +1.79 30 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.79 +1.64 24 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.99 +1.73 35 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.20 +1.70 38 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 5.13 +1.36 30 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 4.54 +1.48 35 0 15 0
26FEB26 32.00 C 3.60 3.60 3.60 3.71 +1.21 33 1 55 +1
26FEB26 33.00 C 0.00 0.00 0.00 3.10 +1.11 33 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 2.55 +0.97 33 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 2.08 +0.83 34 0 45 0
26FEB26 36.00 C 0.00 0.00 0.00 1.67 +0.69 34 0 35 0
26FEB26 37.00 C 0.00 0.00 0.00 1.34 +0.60 34 0 53 0
26FEB26 38.00 C 1.04 1.04 1.04 1.09 +0.53 35 1 91 +1
26FEB26 39.00 C 0.00 0.00 0.00 0.87 +0.46 35 0 15 0
26FEB26 40.00 C 0.61 0.62 0.61 0.67 +0.37 35 40 81 +40
26FEB26 41.00 C 0.00 0.00 0.00 0.51 +0.29 35 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.38 +0.22 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.29 +0.18 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 19.24 +1.85 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.64 +1.75 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.25 +1.96 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.76 +1.78 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.26 +1.85 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.77 +1.83 40 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.27 +1.84 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.78 +1.86 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.28 +1.80 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.79 +1.89 35 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.84 +2.00 44 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 12.75 +1.61 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 11.87 +1.74 39 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 10.88 +1.56 35 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 9.80 +1.67 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 8.84 +1.79 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.24 +2.01 40 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 7.04 +1.32 29 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 6.25 +1.36 31 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 5.75 +1.59 37 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 4.80 +1.27 33 0 47 0
30MAR26 32.00 C 3.34 3.34 3.34 4.37 +1.38 37 15 1,653 +15
30MAR26 33.00 C 0.00 0.00 0.00 3.58 +1.08 34 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 3.05 +0.96 34 0 82 0
30MAR26 35.00 C 0.00 0.00 0.00 2.59 +0.85 34 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 2.17 +0.74 35 0 198 0
30MAR26 37.00 C 0.00 0.00 0.00 1.82 +0.65 35 0 157 0
30MAR26 38.00 C 0.00 0.00 0.00 1.54 +0.59 35 0 150 0
30MAR26 39.00 C 0.86 0.86 0.86 1.29 +0.53 36 15 97 +15
30MAR26 40.00 C 0.00 0.00 0.00 1.08 +0.47 36 0 90 0
30MAR26 41.00 C 0.00 0.00 0.00 0.88 +0.40 36 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 0.71 +0.34 36 0 21 0
30MAR26 43.00 C 0.63 0.63 0.63 0.57 +0.28 36 2 2 +2
30MAR26 44.00 C 0.00 0.00 0.00 0.46 +0.23 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.36 +0.18 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.29 +0.15 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.26 +1.85 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.89 +1.95 38 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 16.27 +1.84 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.79 +1.87 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.28 +1.80 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.79 +1.86 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.84 +1.85 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.75 +1.61 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.87 +1.64 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.88 +1.51 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.23 +1.74 35 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 9.15 +1.54 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.35 +1.42 31 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 7.79 +1.58 36 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 6.80 +1.42 32 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 6.42 +1.65 37 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 5.70 +1.31 36 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 4.88 +1.12 34 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 4.40 +0.97 35 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 3.92 +0.95 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.38 +0.81 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.02 +0.79 35 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 2.67 +0.81 35 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 2.31 +0.70 35 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 2.00 +0.61 35 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 1.75 +0.54 35 0 7 0
29JUN26 41.00 C 0.00 0.00 0.00 1.52 +0.49 35 0 20 0
29JUN26 42.00 C 0.00 0.00 0.00 1.33 +0.45 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.11 +0.36 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.97 +0.34 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.84 +0.32 35 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.71 +0.26 35 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 13.84 +1.77 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.78 +1.61 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.87 +1.51 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.01 +1.46 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.23 +1.47 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.39 +1.37 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.58 +1.30 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.95 +1.38 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.29 +1.28 35 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 6.70 +1.25 36 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 6.06 +1.14 35 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 5.54 +1.27 36 0 31 0
29SEP26 33.00 C 0.00 0.00 0.00 5.08 +1.10 36 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 4.50 +0.94 35 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 3.99 +0.80 35 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 3.57 +0.75 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.21 +0.72 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.87 +0.72 35 0 18 0
29SEP26 39.00 C 0.00 0.00 0.00 2.59 +0.67 35 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 2.32 +0.62 35 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 2.08 +0.58 35 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 1.87 +0.52 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.66 +0.46 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.49 +0.41 35 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.33 +0.36 35 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 12.92 +1.62 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.05 +1.60 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.23 +1.59 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.54 +1.67 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.65 +1.52 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.94 +1.49 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.28 +1.46 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.68 +1.25 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.07 +1.14 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.49 +1.06 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.00 +1.07 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.47 +0.97 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.93 +0.84 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.53 +0.81 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.13 +0.79 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.78 +0.74 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.45 +0.76 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.15 +0.72 34 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 2.89 +0.68 34 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 2.63 +0.56 34 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 2.39 +0.53 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.26 +0.56 35 0 0 0
TOTAL CALL 434 22,919 +257
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 139 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 129 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 124 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 173 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 130 0
30DEC25 29.00 P 0.05 0.05 0.05 0.01 -0.04 35 10 208 -10
30DEC25 30.00 P 0.13 0.13 0.13 0.03 -0.10 34 15 339 +1
30DEC25 31.00 P 0.22 0.23 0.14 0.08 -0.23 34 21 768 0
30DEC25 32.00 P 0.38 0.38 0.20 0.19 -0.43 34 48 1,218 -18
30DEC25 33.00 P 0.47 0.47 0.44 0.40 -0.70 34 36 1,086 +13
30DEC25 34.00 P 1.21 1.21 0.84 0.75 -0.99 34 4 617 +4
30DEC25 35.00 P 2.35 2.35 1.25 1.26 -1.28 34 36 404 +18
30DEC25 36.00 P 0.00 0.00 0.00 1.92 -1.51 35 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 2.63 -1.71 33 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 3.50 -1.91 33 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 4.43 -1.96 33 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 5.43 -1.83 38 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 6.45 -1.99 46 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.62 -1.92 67 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.55 -1.83 67 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 9.43 -1.95 58 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.53 -1.85 76 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.40 -2.26 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 129 0
29JAN26 26.00 P 0.06 0.06 0.05 0.02 -0.03 36 12 194 +6
29JAN26 27.00 P 0.11 0.11 0.10 0.05 -0.05 37 10 51 0
29JAN26 28.00 P 0.00 0.00 0.00 0.09 -0.10 36 0 76 0
29JAN26 29.00 P 0.30 0.30 0.21 0.17 -0.17 36 6 144 0
29JAN26 30.00 P 0.44 0.44 0.30 0.29 -0.24 36 31 55 +3
29JAN26 31.00 P 0.84 0.84 0.44 0.45 -0.42 35 301 505 +11
29JAN26 32.00 P 0.70 0.70 0.70 0.72 -0.52 36 4 299 0
29JAN26 33.00 P 1.15 1.17 1.15 1.07 -0.69 36 2 290 +1
29JAN26 34.00 P 2.16 2.16 1.44 1.50 -0.85 37 442 482 +432
29JAN26 35.00 P 2.03 2.03 2.03 2.02 -0.94 37 10 35 +10
29JAN26 36.00 P 0.00 0.00 0.00 2.63 -1.00 37 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 3.33 -1.17 38 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 4.07 -1.34 38 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 4.86 -1.60 38 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 5.69 -1.61 38 0 3 0
29JAN26 41.00 P 0.00 0.00 0.00 6.73 -1.79 43 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 7.62 -1.92 43 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 8.55 -2.02 44 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.07 -0.06 35 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.13 -0.10 35 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.21 -0.16 35 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.34 -0.24 35 0 50 0
26FEB26 30.00 P 0.62 0.62 0.62 0.52 -0.33 35 5 101 0
26FEB26 31.00 P 1.09 1.13 0.72 0.75 -0.45 35 8 69 +2
26FEB26 32.00 P 1.49 1.49 1.07 1.05 -0.57 35 25 83 +19
26FEB26 33.00 P 0.00 0.00 0.00 1.43 -0.69 36 0 113 0
26FEB26 34.00 P 0.00 0.00 0.00 1.88 -0.82 36 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 2.41 -0.79 36 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.00 -1.05 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 3.61 -1.29 36 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 4.40 -1.05 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 5.19 -1.40 38 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 6.03 -1.59 39 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.91 -1.67 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.82 -1.72 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.77 -1.80 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 -0.05 36 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.11 -0.07 36 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.17 -0.12 36 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.27 -0.17 36 0 130 0
30MAR26 28.00 P 0.00 0.00 0.00 0.41 -0.24 36 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.59 -0.32 36 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.82 -0.39 36 0 2,597 0
30MAR26 31.00 P 1.58 1.58 1.50 1.10 -0.49 36 111 402 0
30MAR26 32.00 P 1.92 1.92 1.92 1.44 -0.57 36 15 156 +15
30MAR26 33.00 P 0.00 0.00 0.00 1.85 -0.70 36 0 160 0
30MAR26 34.00 P 0.00 0.00 0.00 2.33 -0.80 37 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 2.86 -0.96 37 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 3.44 -0.93 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.09 -1.11 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 4.72 -1.33 36 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 5.54 -1.40 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.23 -1.59 37 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.18 -1.40 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.05 -1.49 40 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.96 -1.61 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.89 -1.75 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.84 -1.58 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.61 -2.05 41 0 0 0
29JUN26 17.50 P 0.08 0.08 0.08 0.01 -0.02 35 15 15 +15
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.04 36 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 -0.06 36 0 32 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 -0.09 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.23 -0.13 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.34 -0.18 36 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.49 -0.22 36 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 0.66 -0.29 36 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.87 -0.36 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.14 -0.40 36 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 1.44 -0.45 36 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 1.77 -0.51 36 0 1,700 0
29JUN26 31.00 P 0.00 0.00 0.00 2.17 -0.57 36 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 2.61 -0.60 36 0 516 0
29JUN26 33.00 P 0.00 0.00 0.00 3.05 -0.71 36 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 3.64 -0.78 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.26 -0.71 37 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 4.79 -0.87 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.43 -0.91 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.09 -1.23 35 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.74 -1.36 35 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.52 -1.11 35 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.29 -1.46 35 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.10 -1.46 35 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.92 -1.49 35 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.80 -1.33 36 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.71 -1.35 36 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.58 -1.62 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 -0.11 36 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.35 -0.16 36 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.48 -0.20 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 -0.25 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.84 -0.29 36 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.07 -0.33 36 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.34 -0.37 36 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.65 -0.43 36 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.98 -0.47 36 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 2.37 -0.50 36 0 16 0
29SEP26 31.00 P 3.21 3.27 3.21 2.77 -0.60 36 30 24 +15
29SEP26 32.00 P 0.00 0.00 0.00 3.21 -0.65 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.76 -0.63 36 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 4.29 -0.75 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.87 -0.75 36 0 36 0
29SEP26 36.00 P 0.00 0.00 0.00 5.41 -0.83 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.09 -0.84 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.65 -0.98 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.35 -1.02 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.06 -1.06 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.82 -1.07 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.84 -0.86 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.38 -1.16 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.22 -1.19 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.05 -1.49 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.52 -0.19 35 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 -0.24 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.89 -0.27 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.10 -0.34 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.38 -0.37 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.67 -0.42 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.02 -0.45 36 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 2.38 -0.50 36 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.80 -0.53 36 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 3.21 -0.61 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.74 -0.63 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.25 -0.68 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.81 -0.66 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.39 -0.72 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.94 -0.74 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.55 -0.79 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.20 -0.98 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.89 -0.89 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.58 -0.97 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.36 -0.99 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.07 -1.10 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.03 -1.10 37 0 0 0
TOTAL PUT 1,197 24,206 +537
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$ 5.53
30DEC25 3.70 C 0.00 0.00 0.00 1.84 +0.16 83 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.74 +0.16 77 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.64 +0.16 72 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.54 +0.16 67 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.44 +0.15 62 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.34 +0.15 57 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.24 +0.15 53 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.14 +0.15 48 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.04 +0.15 44 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.94 +0.15 39 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.84 +0.15 35 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.74 +0.15 31 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.64 +0.15 26 0 5 0
30DEC25 5.00 C 0.47 0.47 0.47 0.54 +0.14 22 16 10 -16
30DEC25 5.25 C 0.00 0.00 0.00 0.30 +0.12 19 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.12 +0.07 20 0 321 0
30DEC25 5.75 C 0.00 0.00 0.00 0.04 +0.03 23 0 275 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 156 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 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 70 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.25 +0.15 30 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.15 +0.15 27 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.05 +0.15 24 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.95 +0.14 21 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.85 +0.15 17 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.74 +0.13 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.64 +0.13 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.54 +0.11 0 0 20 0
29JAN26 5.25 C 0.31 0.32 0.31 0.34 +0.10 18 24 24 +24
29JAN26 5.50 C 0.00 0.00 0.00 0.18 +0.06 19 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.07 +0.02 18 0 57 0
29JAN26 6.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.25 +0.15 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.15 +0.15 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.05 +0.14 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.95 +0.14 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.85 +0.14 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.75 +0.13 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.66 +0.13 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.57 +0.12 14 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.38 +0.10 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.22 +0.07 18 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.12 +0.04 19 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.84 +0.13 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.77 +0.16 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.67 +0.16 29 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.57 +0.16 26 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.47 +0.16 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.37 +0.16 20 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.27 +0.16 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.15 +0.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.05 +0.13 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.95 +0.12 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.86 +0.12 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.77 +0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.69 +0.12 16 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.60 +0.11 16 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.42 +0.10 18 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.27 +0.07 19 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.16 +0.04 19 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.05 +0.02 20 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.37 +0.11 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.27 +0.12 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.18 +0.12 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.09 +0.12 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.00 +0.12 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.92 +0.12 14 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.83 +0.11 14 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.75 +0.11 15 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.68 +0.10 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.51 +0.10 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.36 +0.07 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.25 +0.05 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.17 +0.04 19 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.11 +0.03 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 +0.02 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.37 +0.11 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.27 +0.11 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.18 +0.11 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.09 +0.11 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.00 +0.09 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.92 +0.11 12 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.83 +0.10 14 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.75 +0.09 15 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.68 +0.09 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 +0.09 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 +0.07 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.26 +0.06 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.18 +0.05 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 +0.03 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 +0.02 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.27 +0.11 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.18 +0.11 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.09 +0.10 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.00 +0.09 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.92 +0.10 12 0 1 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 +0.10 15 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.76 +0.09 16 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.68 +0.08 16 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 +0.07 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.38 +0.07 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 +0.06 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 +0.05 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 +0.03 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 40 41,203 +8
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 -0.03 22 0 230 0
30DEC25 5.50 P 0.00 0.00 0.00 0.09 -0.09 22 0 368 0
30DEC25 5.75 P 0.00 0.00 0.00 0.25 -0.13 22 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.49 -0.14 32 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.74 -0.14 42 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.00 -0.13 56 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.24 -0.14 61 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.50 -0.13 75 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.75 -0.13 83 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.00 -0.13 90 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.25 -0.13 98 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.50 -0.13 105 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.75 -0.13 112 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.05 -0.04 20 0 149 0
29JAN26 5.50 P 0.00 0.00 0.00 0.13 -0.09 19 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.29 -0.11 20 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.50 -0.13 23 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.74 -0.14 28 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.00 -0.13 37 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.26 -0.12 45 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.51 -0.12 51 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.76 -0.12 56 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.01 -0.12 61 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.26 -0.12 66 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.51 -0.12 71 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.08 -0.03 20 0 66 0
26FEB26 5.50 P 0.00 0.00 0.00 0.17 -0.07 19 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.32 -0.11 20 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.51 -0.13 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.75 -0.13 25 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.00 -0.13 30 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.26 -0.12 37 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.51 -0.12 42 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.76 -0.12 46 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.01 -0.12 50 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.26 -0.12 54 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.51 -0.12 58 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 -0.02 19 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.02 21 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 -0.05 20 0 206 0
30MAR26 5.50 P 0.00 0.00 0.00 0.21 -0.07 20 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.35 -0.11 20 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.54 -0.12 21 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.76 -0.12 23 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.00 -0.13 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.26 -0.12 32 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.51 -0.12 36 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.76 -0.12 40 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.01 -0.12 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.26 -0.12 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.51 -0.12 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.75 -0.13 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 18 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 20 0 1,303 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.02 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.03 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 -0.04 19 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 -0.05 19 0 58 0
29JUN26 5.50 P 0.00 0.00 0.00 0.27 -0.07 19 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.41 -0.09 20 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.58 -0.11 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.78 -0.12 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.01 -0.12 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.26 -0.12 26 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.51 -0.12 29 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.77 -0.11 33 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.02 -0.11 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.27 -0.11 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.53 -0.10 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.77 -0.11 44 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.02 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.01 19 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.02 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 -0.03 19 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 -0.03 19 0 40 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 -0.06 18 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 -0.07 18 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 -0.09 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.81 -0.10 17 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.01 -0.11 17 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.23 -0.11 16 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.46 -0.10 16 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.69 -0.11 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.93 -0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.17 -0.10 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.41 -0.10 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.65 -0.10 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 -0.02 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.03 18 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 -0.03 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.04 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.04 18 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.04 18 0 130 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 -0.06 18 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.49 -0.07 18 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 -0.08 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.84 -0.08 18 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.03 -0.10 17 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.25 -0.10 17 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.47 -0.10 16 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.70 -0.10 15 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.93 -0.10 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.17 -0.10 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.41 -0.10 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.65 -0.10 0 0 0 0
TOTAL PUT 0 11,385 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.85
30DEC25 2.20 C 0.00 0.00 0.00 1.66 +0.12 125 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.56 +0.12 116 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.46 +0.12 107 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.36 +0.12 98 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.26 +0.12 90 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.16 +0.12 82 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.06 +0.11 74 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.96 +0.11 67 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.86 +0.11 60 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.76 +0.11 53 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.67 +0.12 58 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.57 +0.12 50 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.47 +0.12 42 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.37 +0.12 35 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.27 +0.11 27 0 40 0
30DEC25 3.70 C 0.00 0.00 0.00 0.18 +0.09 23 0 100 0
30DEC25 3.80 C 0.10 0.10 0.10 0.11 +0.07 23 25 450 0
30DEC25 3.90 C 0.00 0.00 0.00 0.05 +0.04 20 0 764 0
30DEC25 4.00 C 0.03 0.03 0.03 0.03 +0.02 23 39 526 0
30DEC25 4.10 C 0.00 0.00 0.00 0.02 +0.01 27 0 343 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 320 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.07 - 49 0 0 -
29JAN26 2.90 C 0.00 0.00 0.00 0.98 +0.12 52 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.88 +0.12 47 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.78 +0.12 41 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.68 +0.12 36 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.58 +0.12 31 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.48 +0.11 27 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.39 +0.10 25 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.30 +0.08 23 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.24 +0.08 26 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.17 +0.06 24 0 640 0
29JAN26 3.90 C 0.00 0.00 0.00 0.12 +0.05 24 0 31 0
29JAN26 4.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.06 +0.03 25 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.04 +0.02 26 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 +0.01 24 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.09 - 47 0 0 -
26FEB26 2.90 C 0.00 0.00 0.00 0.99 +0.12 43 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.89 +0.12 39 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.79 +0.12 34 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.69 +0.12 30 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.59 +0.11 26 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.50 +0.11 25 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.41 +0.10 23 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.33 +0.08 23 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.27 +0.08 24 0 0 0
26FEB26 3.80 C 0.18 0.18 0.18 0.21 +0.06 24 10 130 -10
26FEB26 3.90 C 0.00 0.00 0.00 0.16 +0.05 24 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.12 +0.04 24 0 70 0
26FEB26 4.10 C 0.00 0.00 0.00 0.09 +0.03 24 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.06 +0.02 24 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.05 +0.02 25 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 +0.01 24 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.68 +0.11 55 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.58 +0.11 50 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.48 +0.11 45 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.38 +0.11 41 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.28 +0.11 37 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.19 +0.11 40 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.09 +0.11 36 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.99 +0.11 33 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.89 +0.11 29 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.79 +0.11 25 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.69 +0.10 22 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.60 +0.10 22 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.52 +0.10 24 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.43 +0.08 22 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.36 +0.08 22 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.32 +0.09 26 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.25 +0.07 24 0 650 0
30MAR26 3.90 C 0.00 0.00 0.00 0.21 +0.07 25 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.16 +0.05 24 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.13 +0.05 25 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.10 +0.04 25 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.08 +0.03 26 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.06 +0.03 25 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 +0.02 24 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.31 +0.11 33 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.21 +0.11 30 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.11 +0.11 26 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.01 +0.11 23 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.92 +0.11 24 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.82 +0.11 21 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.73 +0.10 21 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.65 +0.10 22 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.57 +0.10 22 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.50 +0.09 22 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.42 +0.07 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.36 +0.06 21 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.31 +0.06 22 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.26 +0.05 22 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 +0.05 22 0 63 0
29JUN26 4.10 C 0.20 0.20 0.20 0.19 +0.05 23 10 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 +0.05 23 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.13 +0.04 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 +0.04 23 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 +0.03 23 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 +0.02 23 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 +0.02 24 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 +0.02 24 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.12 +0.11 28 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.02 +0.11 25 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.92 +0.10 22 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.83 +0.11 22 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.75 +0.11 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.67 +0.10 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.59 +0.09 22 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.53 +0.09 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.47 +0.08 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.41 +0.08 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.36 +0.07 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 +0.07 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.27 +0.06 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 +0.06 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 +0.05 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 +0.04 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 +0.04 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 +0.03 25 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 +0.03 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.12 - 25 0 0 -
30DEC26 2.90 C 0.00 0.00 0.00 1.02 +0.11 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.93 +0.11 22 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.84 +0.11 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.76 +0.10 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.69 +0.09 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.62 +0.08 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.56 +0.08 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.50 +0.07 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.45 +0.07 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 +0.07 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 +0.05 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 +0.05 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.28 +0.05 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 +0.05 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 +0.04 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 +0.03 24 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 +0.03 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
TOTAL CALL 84 22,069 -10
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 -0.01 24 0 189 0
30DEC25 3.70 P 0.00 0.00 0.00 0.02 -0.02 21 0 344 0
30DEC25 3.80 P 0.06 0.07 0.05 0.05 -0.05 21 922 1,162 -922
30DEC25 3.90 P 0.10 0.10 0.10 0.11 -0.07 24 10 330 -10
30DEC25 4.00 P 0.00 0.00 0.00 0.17 -0.10 21 0 360 0
30DEC25 4.10 P 0.00 0.00 0.00 0.26 -0.11 24 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.35 -0.12 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.45 -0.12 0 0 20 0
30DEC25 4.40 P 0.00 0.00 0.00 0.55 -0.12 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.65 -0.12 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.75 -0.12 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.85 -0.12 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.95 -0.12 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.05 -0.12 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.15 -0.12 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.40 -0.12 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.65 -0.12 0 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 - 51 0 0 -
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 24 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.04 -0.02 24 0 60 0
29JAN26 3.70 P 0.00 0.00 0.00 0.06 -0.04 22 0 81 0
29JAN26 3.80 P 0.00 0.00 0.00 0.10 -0.06 23 0 389 0
29JAN26 3.90 P 0.00 0.00 0.00 0.15 -0.07 23 0 79 0
29JAN26 4.00 P 0.00 0.00 0.00 0.22 -0.09 24 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.30 -0.08 26 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.38 -0.09 26 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.46 -0.11 24 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.56 -0.11 28 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.65 -0.12 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.75 -0.12 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.85 -0.12 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.95 -0.12 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.05 -0.12 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.15 -0.12 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.40 -0.12 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.65 -0.12 0 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 - 40 0 0 -
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 -0.02 22 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.03 -0.03 21 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.06 -0.03 23 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.09 -0.04 23 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.13 -0.05 23 0 35 0
26FEB26 3.90 P 0.00 0.00 0.00 0.18 -0.06 23 0 205 0
26FEB26 4.00 P 0.00 0.00 0.00 0.24 -0.08 23 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.32 -0.08 25 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.40 -0.09 26 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.49 -0.09 28 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.58 -0.09 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.66 -0.11 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.76 -0.11 29 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.85 -0.12 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.95 -0.12 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.05 -0.12 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.15 -0.12 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 0.00 26 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.03 0.00 25 0 485 0
30MAR26 3.40 P 0.00 0.00 0.00 0.04 -0.01 24 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.09 -0.02 24 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.12 -0.04 24 0 65 0
30MAR26 3.80 P 0.00 0.00 0.00 0.16 -0.05 23 0 194 0
30MAR26 3.90 P 0.00 0.00 0.00 0.21 -0.06 23 0 53 0
30MAR26 4.00 P 0.00 0.00 0.00 0.28 -0.06 25 0 175 0
30MAR26 4.10 P 0.00 0.00 0.00 0.33 -0.10 23 0 0 0
30MAR26 4.20 P 0.43 0.43 0.43 0.43 -0.08 27 5 5 +5
30MAR26 4.30 P 0.00 0.00 0.00 0.51 -0.08 27 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.59 -0.09 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.68 -0.09 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.78 -0.09 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.87 -0.10 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.96 -0.11 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.06 -0.11 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.15 -0.12 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.40 -0.12 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.66 -0.11 43 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 -0.02 22 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 -0.01 22 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 -0.02 22 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 -0.03 22 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.12 -0.03 22 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.16 -0.04 22 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.21 -0.04 23 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.27 -0.04 23 0 148 0
29JUN26 4.00 P 0.31 0.31 0.31 0.32 -0.06 23 5 21 +5
29JUN26 4.10 P 0.38 0.38 0.38 0.38 -0.08 23 5 30 +5
29JUN26 4.20 P 0.45 0.45 0.45 0.46 -0.08 24 5 10 +5
29JUN26 4.30 P 0.00 0.00 0.00 0.54 -0.08 25 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.62 -0.09 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.70 -0.09 25 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.79 -0.09 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.88 -0.09 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.97 -0.10 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.06 -0.11 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.16 -0.11 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.40 -0.12 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.66 -0.11 35 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 -0.02 24 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 -0.02 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 -0.02 25 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 -0.04 24 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 -0.05 24 0 66 0
29SEP26 3.70 P 0.00 0.00 0.00 0.28 -0.05 25 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.33 -0.05 25 0 127 0
29SEP26 3.90 P 0.00 0.00 0.00 0.39 -0.06 26 0 168 0
29SEP26 4.00 P 0.46 0.46 0.46 0.45 -0.06 26 5 330 +5
29SEP26 4.10 P 0.00 0.00 0.00 0.52 -0.06 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.59 -0.07 26 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.66 -0.08 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.74 -0.08 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.82 -0.08 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.90 -0.09 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.98 -0.10 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.07 -0.10 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.16 -0.10 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.25 -0.11 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.49 -0.11 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.73 -0.11 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 - 24 0 0 -
30DEC26 2.90 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 -0.03 24 0 110 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 -0.04 25 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 -0.05 24 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 -0.04 25 0 45 0
30DEC26 3.80 P 0.00 0.00 0.00 0.36 -0.06 25 0 6 0
30DEC26 3.90 P 0.00 0.00 0.00 0.42 -0.06 25 0 5 0
30DEC26 4.00 P 0.49 0.49 0.49 0.48 -0.07 25 5 5 +5
30DEC26 4.10 P 0.00 0.00 0.00 0.54 -0.08 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.61 -0.08 25 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.68 -0.09 25 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.76 -0.09 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.84 -0.09 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.92 -0.09 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.00 -0.10 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.09 -0.10 27 0 0 0
TOTAL PUT 962 18,419 -902
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$ 28.24
30DEC25 16.50 C 0.00 0.00 0.00 11.77 +0.08 89 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.27 +0.08 82 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.85 +0.08 119 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.27 +0.08 70 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.77 -0.02 63 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.27 -0.03 53 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.77 +0.08 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.27 +0.07 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.47 +0.28 96 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.27 +0.07 0 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 5.42 +0.21 67 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.28 +0.08 28 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 3.38 +0.15 41 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 2.39 +0.03 31 0 290 0
30DEC25 27.00 C 0.00 0.00 0.00 1.45 +0.02 24 0 1,117 0
30DEC25 28.00 C 0.68 0.68 0.68 0.77 -0.01 24 20 553 +20
30DEC25 29.00 C 0.47 0.47 0.30 0.35 -0.02 25 64 721 0
30DEC25 30.00 C 0.16 0.16 0.13 0.13 -0.02 25 36 8,699 0
30DEC25 31.00 C 0.06 0.06 0.06 0.04 -0.01 25 4 3,785 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,219 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6,775 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,621 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 272 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 234 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 247 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.82 +0.07 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.27 +0.02 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.47 +0.14 55 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.27 -0.02 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.51 +0.08 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.39 +0.05 27 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.47 +0.07 27 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 2.62 +0.03 26 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.88 0.00 26 0 400 0
29JAN26 28.00 C 0.00 0.00 0.00 1.27 -0.02 26 0 135 0
29JAN26 29.00 C 0.00 0.00 0.00 0.84 0.00 27 0 291 0
29JAN26 30.00 C 0.60 0.60 0.50 0.51 -0.02 27 7 366 +7
29JAN26 31.00 C 0.32 0.32 0.32 0.29 -0.03 27 2 285 0
29JAN26 32.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 215 0
29JAN26 33.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 1,130 0
29JAN26 34.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 1,408 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 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 33 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 38 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.87 +0.12 28 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.29 +0.01 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.47 +0.09 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.34 -0.03 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.51 +0.08 31 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.44 -0.08 21 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.57 -0.18 23 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 2.93 +0.08 28 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.18 0.00 27 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.61 -0.01 27 0 46 0
26FEB26 29.00 C 0.00 0.00 0.00 1.16 -0.01 27 0 720 0
26FEB26 30.00 C 0.00 0.00 0.00 0.81 -0.02 27 0 594 0
26FEB26 31.00 C 0.00 0.00 0.00 0.54 -0.02 27 0 41 0
26FEB26 32.00 C 0.41 0.41 0.41 0.34 -0.03 27 1 16 +1
26FEB26 33.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 830 0
26FEB26 34.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 410 0
26FEB26 35.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 243 0
26FEB26 36.00 C 0.00 0.00 0.00 0.05 0.00 27 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.85 +0.01 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.41 +0.07 29 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.84 -0.25 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.28 -0.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.93 -0.19 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.39 0.00 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.47 -0.15 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.44 -0.05 0 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.51 -0.04 22 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 4.89 +0.19 33 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.82 -0.22 25 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.11 -0.19 26 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 2.54 -0.03 28 0 77 0
30MAR26 28.00 C 2.14 2.14 2.14 2.00 -0.02 28 15 100 +15
30MAR26 29.00 C 1.52 1.54 1.52 1.54 -0.03 28 600 621 +556
30MAR26 30.00 C 0.00 0.00 0.00 1.19 -0.02 29 0 105 0
30MAR26 31.00 C 0.89 0.89 0.89 0.89 -0.03 29 15 641 0
30MAR26 32.00 C 0.68 0.68 0.68 0.65 -0.02 29 2 173 +2
30MAR26 33.00 C 0.50 0.50 0.50 0.46 -0.03 29 12 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.33 -0.02 29 0 482 0
30MAR26 35.00 C 0.30 0.31 0.30 0.23 -0.01 29 500 1,316 +484
30MAR26 36.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 1,505 0
30MAR26 37.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 10.42 -0.05 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.95 -0.14 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.54 +0.02 22 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.11 -0.01 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.61 0.00 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.77 +0.07 33 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.85 +0.04 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.00 +0.03 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.21 +0.01 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.47 +0.03 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.83 +0.06 31 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.18 -0.05 30 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 2.75 -0.04 31 0 21 0
29JUN26 29.00 C 0.00 0.00 0.00 2.31 +0.05 31 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 1.92 0.00 31 0 149 0
29JUN26 31.00 C 0.00 0.00 0.00 1.57 +0.08 31 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 1.28 0.00 31 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 1.04 0.00 31 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 0.83 0.00 31 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.66 -0.01 31 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.53 0.00 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.41 -0.01 31 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.33 0.00 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.25 -0.01 31 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.20 0.00 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.12 0.00 31 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 9.11 -0.05 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.68 -0.02 31 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.77 0.00 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.94 0.00 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.19 +0.07 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.46 +0.05 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.73 -0.01 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.09 -0.02 30 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.53 0.00 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.04 -0.07 31 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.61 -0.03 31 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 2.31 +0.01 31 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 1.92 -0.05 31 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.71 -0.02 32 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 1.47 -0.01 32 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.24 -0.01 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.07 0.00 32 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 0.89 0.00 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.74 0.00 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.62 0.00 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.54 +0.01 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.45 0.00 32 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.38 0.00 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.32 0.00 32 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 9.13 -0.09 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.69 -0.09 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.84 -0.04 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.04 -0.03 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.24 -0.09 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.58 -0.02 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.98 +0.01 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.44 -0.01 30 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 3.60 +0.07 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.18 +0.07 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.82 +0.07 32 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 2.47 +0.06 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.19 +0.06 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.94 +0.03 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.69 0.00 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.52 +0.06 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.34 +0.05 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.14 +0.05 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.99 +0.04 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.87 +0.04 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.76 +0.05 32 0 0 0
TOTAL CALL 1,278 42,036 +1,085
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 310 0
30DEC25 26.00 P 0.06 0.06 0.06 0.05 -0.02 25 6 838 +6
30DEC25 27.00 P 0.18 0.23 0.18 0.18 -0.05 25 28 1,878 0
30DEC25 28.00 P 0.56 0.56 0.56 0.51 -0.08 25 20 671 +20
30DEC25 29.00 P 0.00 0.00 0.00 1.10 -0.08 26 0 1,429 0
30DEC25 30.00 P 1.92 1.92 1.92 1.90 -0.08 28 15 3,211 0
30DEC25 31.00 P 0.00 0.00 0.00 2.77 -0.13 24 0 1,066 0
30DEC25 32.00 P 0.00 0.00 0.00 3.76 -0.09 0 0 32 0
30DEC25 33.00 P 0.00 0.00 0.00 4.90 +0.06 54 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 5.93 +0.08 64 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.94 +0.12 72 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.97 +0.15 81 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.87 +0.04 78 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.94 +0.08 91 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.87 +0.02 89 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.85 0.00 92 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.95 +0.10 109 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.95 +0.13 115 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 209 0
29JAN26 26.00 P 0.00 0.00 0.00 0.28 -0.05 27 0 548 0
29JAN26 27.00 P 0.60 0.60 0.60 0.55 -0.05 27 4 731 0
29JAN26 28.00 P 0.94 1.02 0.94 0.95 -0.07 27 10 639 +10
29JAN26 29.00 P 1.50 1.50 1.50 1.49 -0.08 27 15 1,066 0
29JAN26 30.00 P 0.00 0.00 0.00 2.19 -0.08 28 0 507 0
29JAN26 31.00 P 0.00 0.00 0.00 2.90 -0.18 25 0 105 0
29JAN26 32.00 P 0.00 0.00 0.00 3.77 -0.15 22 0 73 0
29JAN26 33.00 P 0.00 0.00 0.00 4.90 +0.06 35 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 5.93 +0.08 41 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.94 +0.12 46 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.97 +0.13 52 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.87 +0.02 50 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.94 +0.03 59 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.87 -0.25 58 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.85 -0.01 60 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 28 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 19 0
26FEB26 25.00 P 0.00 0.00 0.00 0.26 -0.04 27 0 642 0
26FEB26 26.00 P 0.00 0.00 0.00 0.48 -0.04 27 0 126 0
26FEB26 27.00 P 0.00 0.00 0.00 0.78 -0.06 27 0 431 0
26FEB26 28.00 P 1.20 1.20 1.20 1.19 -0.08 27 1 2,958 +1
26FEB26 29.00 P 0.00 0.00 0.00 1.76 -0.08 27 0 489 0
26FEB26 30.00 P 0.00 0.00 0.00 2.42 -0.08 27 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.12 +0.01 27 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 4.07 +0.08 30 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 4.97 -0.01 32 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.93 +0.01 34 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.96 +0.14 39 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.97 -0.08 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.87 +0.02 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.94 +0.03 48 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.98 -0.14 53 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.85 -0.01 50 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 29 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 61 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 172 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 80 0
30MAR26 24.00 P 0.00 0.00 0.00 0.29 -0.03 29 0 140 0
30MAR26 25.00 P 0.00 0.00 0.00 0.46 -0.05 28 0 294 0
30MAR26 26.00 P 0.00 0.00 0.00 0.72 -0.05 28 0 121 0
30MAR26 27.00 P 1.10 1.10 1.10 1.08 -0.10 28 2 1,213 +2
30MAR26 28.00 P 1.55 1.55 1.55 1.53 -0.08 28 2 292 +2
30MAR26 29.00 P 0.00 0.00 0.00 2.07 -0.09 28 0 492 0
30MAR26 30.00 P 2.74 2.74 2.74 2.70 -0.10 29 20 850 0
30MAR26 31.00 P 0.00 0.00 0.00 3.29 -0.24 26 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 4.29 +0.17 31 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.14 -0.03 32 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 6.02 +0.06 32 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.02 +0.14 36 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.97 -0.08 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.87 0.00 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.00 +0.09 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.98 -0.14 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.96 +0.10 48 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.95 +0.08 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.95 +0.04 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.34 0.00 31 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 0.50 0.00 31 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 0.70 -0.02 30 0 714 0
29JUN26 24.00 P 0.00 0.00 0.00 0.98 -0.02 30 0 95 0
29JUN26 25.00 P 0.00 0.00 0.00 1.34 0.00 31 0 50 0
29JUN26 26.00 P 0.00 0.00 0.00 1.74 0.00 31 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 2.18 -0.09 30 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 2.71 -0.09 30 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 3.27 -0.15 30 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 3.94 -0.13 30 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 4.57 -0.19 29 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 5.30 -0.21 28 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.18 -0.13 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.00 -0.13 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.95 -0.04 31 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.86 -0.02 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.83 +0.03 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.67 -0.02 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.58 -0.04 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.54 +0.03 33 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.45 -0.04 32 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.36 -0.05 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 -0.01 32 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.43 -0.01 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.61 -0.02 32 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.84 -0.02 32 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.12 -0.01 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.44 -0.02 32 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 1.86 +0.02 32 0 45 0
29SEP26 26.00 P 0.00 0.00 0.00 2.31 +0.04 32 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 2.77 -0.02 32 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.34 0.00 32 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.95 -0.01 32 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.58 -0.04 32 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.25 -0.05 32 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 5.99 -0.03 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.77 -0.01 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.55 -0.03 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.33 -0.07 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.11 -0.12 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.06 -0.05 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.94 -0.04 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.84 -0.05 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.87 +0.04 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.75 +0.04 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.69 +0.04 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.54 +0.01 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.64 +0.01 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 0.00 32 0 0 0
30DEC26 22.00 P 1.09 1.09 1.09 1.12 0.00 32 2 2 +2
30DEC26 23.00 P 1.41 1.41 1.41 1.43 -0.01 32 2 2 +2
30DEC26 24.00 P 0.00 0.00 0.00 1.77 -0.01 32 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.19 +0.01 32 0 23 0
30DEC26 26.00 P 0.00 0.00 0.00 2.63 0.00 32 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 3.14 +0.01 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.68 -0.01 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.27 +0.01 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.90 +0.01 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.63 +0.06 33 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.34 +0.05 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.09 +0.03 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.90 +0.07 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.69 +0.11 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.51 +0.08 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.35 +0.09 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.22 +0.11 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.07 +0.08 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.96 +0.09 34 0 0 0
TOTAL PUT 127 27,631 +45
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$ 17.96
30DEC25 13.00 C 0.00 0.00 0.00 4.97 +0.18 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.48 +0.14 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.97 +0.12 0 0 15 0
30DEC25 14.50 C 0.00 0.00 0.00 3.46 +0.11 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.97 +0.14 0 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 2.48 +0.16 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.01 +0.19 32 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 1.49 +0.13 18 0 0 0
30DEC25 17.00 C 1.05 1.05 1.05 1.02 +0.19 19 5 15 0
30DEC25 17.50 C 0.32 0.38 0.29 0.55 +0.15 14 91 136 +36
30DEC25 18.00 C 0.10 0.15 0.10 0.20 +0.08 12 43 109 +14
30DEC25 18.50 C 0.03 0.06 0.03 0.05 +0.02 13 135 279 +101
30DEC25 19.00 C 0.02 0.02 0.01 0.01 0.00 14 121 666 -93
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 167 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 493 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.49 +0.15 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.14 +0.18 51 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.50 +0.09 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.11 +0.17 37 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.53 +0.18 18 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.09 +0.17 24 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.50 +0.10 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.11 +0.17 15 0 0 0
29JAN26 17.50 C 0.56 0.57 0.56 0.70 +0.13 14 330 307 +285
29JAN26 18.00 C 0.27 0.27 0.27 0.40 +0.10 14 10 40 +10
29JAN26 18.50 C 0.12 0.16 0.12 0.21 +0.07 15 41 112 +41
29JAN26 19.00 C 0.07 0.07 0.07 0.09 +0.04 14 20 324 +20
29JAN26 19.50 C 0.00 0.00 0.00 0.04 +0.02 15 0 29 0
29JAN26 20.00 C 0.01 0.01 0.01 0.02 +0.01 16 20 140 +10
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 30 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 46 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 4.52 +0.12 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.14 +0.18 38 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.58 +0.09 26 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.15 +0.21 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.57 +0.15 16 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.12 +0.18 19 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.58 +0.11 10 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.25 +0.16 17 0 0 0
26FEB26 17.50 C 0.64 0.64 0.64 0.86 +0.12 16 15 15 +15
26FEB26 18.00 C 0.00 0.00 0.00 0.57 +0.11 16 0 0 0
26FEB26 18.50 C 0.24 0.32 0.24 0.34 +0.06 15 22 55 +15
26FEB26 19.00 C 0.00 0.00 0.00 0.21 +0.06 16 0 22 0
26FEB26 19.50 C 0.00 0.00 0.00 0.11 +0.03 16 0 4 0
26FEB26 20.00 C 0.06 0.06 0.06 0.06 +0.02 16 1 15 -1
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 5.10 +0.14 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.59 +0.13 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.14 +0.17 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.17 +0.20 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.58 +0.06 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.28 +0.20 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.78 +0.09 18 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.41 +0.14 18 0 251 0
30MAR26 17.50 C 0.00 0.00 0.00 1.08 +0.13 18 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.81 +0.11 19 0 48 0
30MAR26 18.50 C 0.00 0.00 0.00 0.59 +0.09 19 0 105 0
30MAR26 19.00 C 0.35 0.38 0.35 0.40 +0.06 18 2 129 0
30MAR26 19.50 C 0.00 0.00 0.00 0.28 +0.06 19 0 65 0
30MAR26 20.00 C 0.16 0.16 0.16 0.19 +0.05 19 2 84 +2
30MAR26 21.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 +0.01 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 5.16 +0.09 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.64 +0.05 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.19 +0.11 19 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.75 +0.11 22 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.29 +0.11 21 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.84 +0.11 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.38 +0.13 19 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 2.00 +0.14 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.64 +0.15 19 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 1.36 +0.12 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.02 +0.04 18 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 0.84 +0.09 19 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 0.64 +0.07 19 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.48 +0.06 19 0 34 0
29JUN26 20.00 C 0.00 0.00 0.00 0.36 +0.05 19 0 530 0
29JUN26 21.00 C 0.00 0.00 0.00 0.18 +0.02 19 0 546 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 +0.01 20 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 5.16 +0.09 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.69 +0.10 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.24 +0.16 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.75 +0.11 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.30 +0.08 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.86 +0.13 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.46 +0.13 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.08 +0.08 19 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.82 +0.12 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.48 +0.05 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.27 +0.02 21 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 1.02 +0.03 20 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.84 +0.02 20 0 70 0
29SEP26 19.50 C 0.66 0.66 0.66 0.68 +0.01 20 15 43 +15
29SEP26 20.00 C 0.00 0.00 0.00 0.55 +0.01 20 0 62 0
29SEP26 21.00 C 0.00 0.00 0.00 0.37 +0.02 21 0 55 0
29SEP26 22.00 C 0.27 0.27 0.27 0.24 +0.01 21 2 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 0.00 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 0.06 0.00 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 4.74 +0.14 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.28 +0.16 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.86 +0.17 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.33 +0.11 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.86 +0.12 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.50 +0.04 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.23 +0.10 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.93 +0.10 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.65 +0.08 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.36 +0.06 19 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.20 +0.07 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.98 +0.02 20 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.82 +0.04 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.69 +0.04 20 0 4 0
30DEC26 21.00 C 0.42 0.42 0.42 0.48 +0.03 20 6 36 +6
30DEC26 22.00 C 0.31 0.31 0.31 0.35 +0.04 20 6 43 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 +0.01 20 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
TOTAL CALL 887 6,084 +476
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 21 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 14 0 228 0
30DEC25 17.50 P 0.09 0.13 0.09 0.05 -0.02 13 32 282 +32
30DEC25 18.00 P 0.40 0.41 0.35 0.21 -0.10 12 31 461 -19
30DEC25 18.50 P 0.80 0.80 0.80 0.58 -0.16 14 2 483 0
30DEC25 19.00 P 1.30 1.31 1.30 1.07 -0.14 20 11 482 +9
30DEC25 19.50 P 0.00 0.00 0.00 1.59 -0.13 30 0 200 0
30DEC25 20.00 P 0.00 0.00 0.00 2.06 -0.16 31 0 10 0
30DEC25 21.00 P 0.00 0.00 0.00 3.09 -0.13 48 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.16 -0.05 70 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.19 -0.03 85 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.07 -0.24 73 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.06 -0.16 77 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.06 -0.15 85 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.05 -0.16 86 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.04 -0.18 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.08 -0.14 113 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.06 -0.15 111 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 16 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.03 0.00 16 0 43 0
29JAN26 17.00 P 0.10 0.10 0.10 0.07 -0.01 15 21 108 +21
29JAN26 17.50 P 0.26 0.27 0.23 0.19 -0.02 15 44 92 +29
29JAN26 18.00 P 0.50 0.50 0.50 0.39 -0.04 15 11 115 +11
29JAN26 18.50 P 0.90 0.90 0.90 0.69 -0.09 15 2 112 0
29JAN26 19.00 P 1.30 1.30 1.30 1.10 -0.12 16 10 162 +10
29JAN26 19.50 P 0.00 0.00 0.00 1.59 -0.13 20 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 2.10 -0.12 25 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.09 -0.13 32 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.16 -0.05 45 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.19 -0.03 54 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.20 -0.11 62 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.06 -0.16 51 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.06 -0.15 56 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.10 -0.13 68 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.04 -0.18 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.03 0.00 16 0 1 0
26FEB26 16.50 P 0.00 0.00 0.00 0.07 -0.01 16 0 17 0
26FEB26 17.00 P 0.17 0.17 0.17 0.14 -0.03 15 3 99 0
26FEB26 17.50 P 0.37 0.37 0.26 0.28 -0.04 15 30 53 +20
26FEB26 18.00 P 0.00 0.00 0.00 0.49 -0.08 15 0 85 0
26FEB26 18.50 P 0.00 0.00 0.00 0.78 -0.11 15 0 21 0
26FEB26 19.00 P 0.00 0.00 0.00 1.18 -0.09 17 0 141 0
26FEB26 19.50 P 0.00 0.00 0.00 1.59 -0.13 17 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.10 -0.12 21 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.09 -0.18 27 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.16 -0.05 37 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.19 -0.03 45 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.20 -0.11 51 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.21 -0.04 56 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.06 -0.15 47 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.18 -0.05 63 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.11 -0.11 61 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 0.00 19 0 2 0
30MAR26 16.00 P 0.13 0.13 0.13 0.11 0.00 19 7 19 +7
30MAR26 16.50 P 0.21 0.21 0.20 0.18 -0.02 19 6 40 +6
30MAR26 17.00 P 0.36 0.36 0.36 0.31 -0.01 19 5 119 0
30MAR26 17.50 P 0.53 0.53 0.53 0.48 -0.03 19 10 118 +10
30MAR26 18.00 P 0.00 0.00 0.00 0.71 -0.04 19 0 116 0
30MAR26 18.50 P 0.00 0.00 0.00 0.96 -0.09 18 0 147 0
30MAR26 19.00 P 0.00 0.00 0.00 1.29 -0.09 18 0 121 0
30MAR26 19.50 P 1.90 1.90 1.90 1.69 -0.06 19 10 136 +10
30MAR26 20.00 P 0.00 0.00 0.00 2.11 -0.13 19 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 3.13 -0.14 26 0 38 0
30MAR26 22.00 P 0.00 0.00 0.00 4.16 -0.05 32 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.19 -0.03 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.22 -0.09 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.23 -0.02 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.08 -0.13 44 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.18 -0.05 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.15 -0.07 57 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.08 -0.14 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.08 -0.14 57 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 0.00 19 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 0.00 19 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.15 -0.02 18 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.24 -0.02 18 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.36 -0.03 18 0 45 0
29JUN26 16.50 P 0.00 0.00 0.00 0.52 -0.04 18 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.71 -0.05 18 0 61 0
29JUN26 17.50 P 1.00 1.00 0.93 0.94 -0.07 18 2 111 +1
29JUN26 18.00 P 0.00 0.00 0.00 1.21 -0.08 18 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.52 -0.09 18 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.86 -0.13 17 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.23 -0.15 17 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.63 -0.17 17 0 41 0
29JUN26 21.00 P 3.70 3.70 3.70 3.47 -0.15 13 10 25 +5
29JUN26 22.00 P 0.00 0.00 0.00 4.36 -0.16 0 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 5.30 -0.15 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.29 -0.12 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 7.23 -0.15 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.22 -0.14 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.20 -0.16 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.15 -0.19 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.20 -0.12 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.27 -0.03 0 0 0 0
29SEP26 13.00 P 0.08 0.08 0.08 0.07 -0.01 21 1 1 +1
29SEP26 13.50 P 0.00 0.00 0.00 0.11 -0.02 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 -0.04 21 0 5 0
29SEP26 15.00 P 0.30 0.30 0.30 0.32 -0.06 20 4 25 +4
29SEP26 15.50 P 0.00 0.00 0.00 0.44 -0.08 20 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.59 -0.09 20 0 41 0
29SEP26 16.50 P 0.82 0.82 0.80 0.78 -0.09 21 12 128 +12
29SEP26 17.00 P 0.00 0.00 0.00 0.99 -0.13 20 0 86 0
29SEP26 17.50 P 0.00 0.00 0.00 1.29 -0.05 21 0 79 0
29SEP26 18.00 P 0.00 0.00 0.00 1.57 -0.07 21 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.88 -0.12 22 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.23 -0.10 22 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.59 -0.15 22 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 2.98 -0.12 22 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.82 -0.16 23 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.70 -0.07 24 0 484 0
29SEP26 23.00 P 0.00 0.00 0.00 5.58 -0.19 24 0 223 0
29SEP26 24.00 P 0.00 0.00 0.00 6.52 -0.14 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.48 -0.13 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.45 -0.12 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.41 -0.12 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.29 -0.20 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 -0.02 20 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.30 -0.02 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.40 -0.03 20 0 15 0
30DEC26 15.50 P 0.57 0.57 0.57 0.54 -0.03 20 1 4 +1
30DEC26 16.00 P 0.00 0.00 0.00 0.68 -0.06 20 0 28 0
30DEC26 16.50 P 0.00 0.00 0.00 0.91 -0.02 21 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.07 -0.11 20 0 11 0
30DEC26 17.50 P 0.00 0.00 0.00 1.35 -0.09 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.65 -0.07 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.98 -0.05 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.32 -0.12 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.67 -0.14 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.06 -0.14 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.85 -0.13 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.76 -0.12 23 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.66 -0.11 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.59 -0.14 25 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.59 -0.05 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.45 -0.12 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.46 -0.07 28 0 0 0
TOTAL PUT 265 7,348 +170
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$ 15.33
30DEC25 7.75 C 0.00 0.00 0.00 7.59 +0.01 172 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.34 -0.02 165 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.09 -0.04 157 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.91 +0.07 203 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.66 +0.06 195 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.41 +0.08 186 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.16 +0.10 179 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.95 +0.14 183 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.66 +0.09 163 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.45 +0.21 167 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.85 +0.11 113 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.34 +0.10 89 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.84 +0.10 78 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.41 +0.17 101 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.91 +0.09 88 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.41 +0.17 75 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.87 +0.12 54 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.34 +0.10 29 0 24 0
30DEC25 14.50 C 0.00 0.00 0.00 0.85 +0.10 25 0 2 0
30DEC25 15.00 C 0.31 0.31 0.31 0.36 +0.06 15 1 1,115 +1
30DEC25 15.50 C 0.00 0.00 0.00 0.08 +0.01 16 0 807 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 17 0 473 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 238 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.16 +0.10 119 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.95 +0.14 121 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.66 +0.09 109 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.45 +0.20 111 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.85 +0.11 80 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.35 +0.11 72 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.84 +0.10 58 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.41 +0.17 68 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.91 +0.09 59 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.41 +0.17 51 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.89 +0.14 41 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.34 +0.10 23 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.85 +0.10 19 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.40 +0.05 15 0 25 0
29JAN26 15.50 C 0.14 0.14 0.14 0.17 +0.02 16 1 222 +1
29JAN26 16.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 59 0
29JAN26 16.50 C 0.03 0.03 0.03 0.03 0.00 17 1 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 17 0 34 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 33 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 45 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.96 +0.15 99 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.66 +0.09 88 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.45 +0.20 89 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.95 +0.20 81 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.41 +0.17 69 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.95 +0.21 66 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.41 +0.17 55 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.91 +0.09 48 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.41 +0.17 41 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.89 +0.14 33 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.34 +0.09 20 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.87 +0.12 18 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.46 +0.03 15 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.25 +0.01 15 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.14 +0.01 16 0 50 0
26FEB26 16.50 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 16 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 26 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 7.59 +0.01 89 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.34 -0.02 86 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.09 -0.04 82 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.91 +0.06 92 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.66 +0.06 88 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.41 +0.08 84 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.16 +0.05 81 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.96 +0.11 82 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.66 +0.09 74 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.45 +0.20 74 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.95 +0.20 67 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.41 +0.17 58 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.95 +0.21 54 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.41 +0.17 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.92 +0.10 41 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.41 +0.11 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.89 +0.14 27 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.34 +0.06 17 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.90 +0.09 17 0 96 0
30MAR26 15.00 C 0.00 0.00 0.00 0.58 +0.04 16 0 845 0
30MAR26 15.50 C 0.00 0.00 0.00 0.36 +0.02 16 0 604 0
30MAR26 16.00 C 0.00 0.00 0.00 0.23 +0.01 17 0 45 0
30MAR26 16.50 C 0.00 0.00 0.00 0.13 0.00 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 17 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 30 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 6.91 +0.06 66 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.66 +0.06 63 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.41 +0.08 60 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.16 +0.05 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.96 +0.11 58 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.66 +0.09 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.45 +0.20 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.95 +0.11 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.41 +0.17 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.95 +0.21 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.41 +0.17 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.92 +0.10 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.41 +0.11 23 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.89 +0.14 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.43 +0.06 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.11 +0.05 16 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.84 +0.04 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.62 +0.03 17 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.44 +0.01 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.32 +0.01 17 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 +0.01 17 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 17 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 6.16 +0.05 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.96 +0.11 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.66 +0.09 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.45 +0.20 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.95 +0.11 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.41 +0.17 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.95 +0.20 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.41 +0.17 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.92 +0.10 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.41 +0.11 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.98 +0.07 15 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.63 +0.05 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.32 +0.04 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.06 +0.04 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 +0.03 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.64 +0.02 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 +0.01 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 +0.02 17 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 +0.01 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 +0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 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 5.96 +0.11 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.66 +0.09 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.45 +0.20 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.95 +0.11 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.41 +0.15 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.95 +0.13 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.41 +0.12 17 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.96 +0.06 16 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.58 +0.05 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.23 +0.04 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.91 +0.03 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.62 +0.02 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.40 +0.01 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 0.00 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.93 0.00 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.76 -0.01 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 -0.01 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 -0.02 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 -0.01 19 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
TOTAL CALL 3 5,704 +2
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 128 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 188 0
30DEC25 14.50 P 0.00 0.00 0.00 0.06 -0.04 16 0 779 0
30DEC25 15.00 P 0.24 0.24 0.24 0.24 -0.07 16 1 57 +1
30DEC25 15.50 P 0.00 0.00 0.00 0.60 -0.09 17 0 122 0
30DEC25 16.00 P 0.00 0.00 0.00 1.09 -0.08 25 0 1 0
30DEC25 16.50 P 0.00 0.00 0.00 1.60 -0.10 34 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.99 -0.15 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.56 -0.17 36 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.02 -0.03 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.66 +0.01 73 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.04 -0.23 0 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.42 -0.31 0 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.05 -0.21 48 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.97 -0.27 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.97 -0.17 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.97 -0.03 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 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 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 13 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 0.00 17 0 163 0
29JAN26 14.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 66 0
29JAN26 14.50 P 0.00 0.00 0.00 0.16 -0.03 16 0 65 0
29JAN26 15.00 P 0.39 0.40 0.39 0.35 -0.06 15 3 50 +3
29JAN26 15.50 P 0.68 0.68 0.68 0.68 -0.08 16 1 9 +1
29JAN26 16.00 P 0.00 0.00 0.00 1.10 -0.11 17 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.60 -0.10 23 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.06 -0.15 21 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.56 -0.17 25 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.02 -0.03 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.66 -0.09 47 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.05 -0.22 29 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.55 -0.18 32 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.16 -0.10 59 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.04 -0.20 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.98 -0.16 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.97 -0.06 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 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 20 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 40 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 -0.01 16 0 25 0
26FEB26 14.00 P 0.00 0.00 0.00 0.10 -0.02 16 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.22 -0.05 16 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 0.43 -0.06 16 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.75 -0.08 16 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.14 -0.09 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.60 -0.10 19 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.06 -0.15 18 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.56 -0.17 22 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.05 -0.11 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.66 -0.09 39 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.05 -0.22 24 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.55 -0.18 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.16 -0.10 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.11 -0.13 49 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.00 -0.14 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.97 -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 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 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 19 0 32 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 0.00 18 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.16 -0.03 16 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.30 -0.05 16 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.52 -0.06 16 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 0.83 -0.06 17 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.18 -0.12 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.60 -0.14 17 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.09 -0.13 20 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.58 -0.15 22 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.07 -0.10 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.66 -0.09 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.05 -0.22 23 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.55 -0.18 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.16 -0.10 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.11 -0.13 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.06 -0.08 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.07 -0.07 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 18 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 -0.02 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.18 -0.03 17 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.31 -0.04 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.48 -0.06 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.68 -0.05 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.00 -0.07 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.30 -0.12 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.73 -0.09 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.16 -0.10 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.58 -0.15 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.07 -0.11 20 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.66 -0.09 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.05 -0.22 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.55 -0.18 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.16 -0.10 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.11 -0.13 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.06 -0.18 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.07 -0.09 38 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 19 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 0.03 -0.01 17 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.28 -0.03 17 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.42 -0.04 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.61 -0.05 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.82 -0.06 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.12 -0.07 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.44 -0.08 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.81 -0.09 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.22 -0.10 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.58 -0.19 16 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.15 -0.08 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.66 -0.09 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.09 -0.18 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.57 -0.16 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.16 -0.10 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.11 -0.13 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.06 -0.18 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.07 -0.09 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.01 20 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 0.21 -0.04 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 -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 0.61 -0.08 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.81 -0.09 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.05 -0.09 20 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.28 -0.10 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.64 -0.10 20 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.98 -0.12 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.36 -0.12 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.78 -0.11 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.22 -0.11 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.69 -0.11 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.18 -0.11 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.69 -0.10 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.20 -0.08 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.14 -0.10 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.11 -0.13 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.07 -0.12 31 0 0 0
TOTAL PUT 5 3,591 +5
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$ 38.82
30DEC25 19.50 C 0.00 0.00 0.00 19.35 -0.06 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.85 -0.05 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.91 0.00 133 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.85 -0.07 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.86 -0.06 84 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.86 -0.06 74 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.86 -0.06 63 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.92 +0.01 91 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.99 +0.07 96 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.86 -0.07 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.87 -0.06 49 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.13 +0.20 86 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 7.87 -0.06 35 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.87 -0.06 22 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.87 -0.07 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 4.92 -0.02 34 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.83 -0.12 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 2.82 -0.23 0 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 1.99 -0.05 20 0 17 0
30DEC25 38.00 C 0.00 0.00 0.00 1.18 -0.07 19 0 50 0
30DEC25 39.00 C 0.57 0.63 0.57 0.59 -0.07 18 7 128 +7
30DEC25 40.00 C 0.31 0.31 0.24 0.24 -0.06 18 75 1,361 +37
30DEC25 41.00 C 0.11 0.14 0.11 0.08 -0.03 18 21 230 -4
30DEC25 42.00 C 0.04 0.04 0.04 0.02 -0.02 18 100 423 -21
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 525 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 504 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 221 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 146 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 228 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 146 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.94 -0.06 33 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.04 +0.04 47 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.21 +0.20 53 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.97 -0.08 29 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.06 -0.01 34 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.96 -0.11 17 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.02 -0.08 22 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 3.98 -0.21 14 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.27 -0.05 23 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.47 -0.06 22 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 1.81 -0.06 22 0 181 0
29JAN26 39.00 C 1.24 1.32 1.23 1.28 -0.05 22 25 152 -1
29JAN26 40.00 C 0.91 0.91 0.90 0.87 -0.04 23 5 87 0
29JAN26 41.00 C 0.00 0.00 0.00 0.56 -0.04 23 0 84 0
29JAN26 42.00 C 0.40 0.40 0.39 0.34 -0.03 22 9 113 +9
29JAN26 43.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 183 0
29JAN26 44.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 167 0
29JAN26 45.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 593 0
29JAN26 46.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 40 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 29 0
29JAN26 48.00 C 0.05 0.05 0.05 0.01 0.00 23 4 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 32 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 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.21 +0.12 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.04 -0.31 22 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.17 -0.05 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.96 -0.27 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.06 -0.25 14 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.49 +0.08 26 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.58 -0.16 23 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 2.85 -0.06 23 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.22 -0.06 23 0 31 0
26FEB26 39.00 C 0.00 0.00 0.00 1.71 -0.04 23 0 16 0
26FEB26 40.00 C 0.00 0.00 0.00 1.28 -0.05 23 0 56 0
26FEB26 41.00 C 0.00 0.00 0.00 0.93 -0.05 23 0 121 0
26FEB26 42.00 C 0.00 0.00 0.00 0.66 -0.03 23 0 30 0
26FEB26 43.00 C 0.00 0.00 0.00 0.45 -0.03 23 0 27 0
26FEB26 44.00 C 0.00 0.00 0.00 0.30 -0.03 23 0 20 0
26FEB26 45.00 C 0.00 0.00 0.00 0.20 -0.02 23 0 440 0
26FEB26 46.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 358 0
26FEB26 47.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 103 0
26FEB26 48.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 0.00 23 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 29 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.01 -0.06 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.02 -0.08 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.11 +0.16 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.12 +0.02 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.86 -0.18 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.43 +0.31 59 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.20 +0.22 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.18 +0.11 38 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.33 +0.13 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.26 +0.26 35 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 9.21 -0.03 29 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.26 -0.09 28 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.29 -0.17 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.38 -0.05 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 5.57 +0.18 26 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 4.55 -0.06 21 0 146 0
30MAR26 36.00 C 0.00 0.00 0.00 3.98 -0.06 25 0 40 0
30MAR26 37.00 C 3.33 3.33 3.33 3.27 -0.04 24 6 47 +6
30MAR26 38.00 C 0.00 0.00 0.00 2.67 -0.05 24 0 34 0
30MAR26 39.00 C 0.00 0.00 0.00 2.17 -0.04 24 0 99 0
30MAR26 40.00 C 0.00 0.00 0.00 1.74 -0.04 24 0 22 0
30MAR26 41.00 C 1.46 1.46 1.46 1.38 -0.04 25 15 122 0
30MAR26 42.00 C 0.00 0.00 0.00 1.06 -0.04 24 0 313 0
30MAR26 43.00 C 0.00 0.00 0.00 0.81 -0.03 24 0 36 0
30MAR26 44.00 C 0.00 0.00 0.00 0.60 -0.03 24 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 0.44 -0.03 24 0 50 0
30MAR26 46.00 C 0.45 0.45 0.45 0.32 -0.02 24 15 248 0
30MAR26 47.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 0.00 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 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.31 +0.02 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.27 -0.05 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.33 -0.01 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.39 +0.02 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.43 +0.03 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.42 -0.05 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.44 -0.04 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.56 +0.03 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.53 -0.06 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.57 -0.13 27 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.72 -0.01 28 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 7.88 0.00 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.01 -0.01 26 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 6.17 -0.03 25 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 5.43 0.00 25 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 4.72 -0.03 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.09 +0.01 25 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.53 +0.02 25 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.01 -0.09 25 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 2.50 -0.05 24 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.10 -0.05 24 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 1.80 -0.05 25 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.49 -0.04 25 0 2 0
29JUN26 44.00 C 0.00 0.00 0.00 1.23 -0.04 25 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 1.00 -0.03 25 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 0.81 -0.03 25 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 0.64 -0.02 24 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.51 -0.02 24 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.41 -0.02 24 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.33 -0.01 24 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.44 -0.10 33 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 12.48 -0.02 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.56 -0.01 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.61 -0.03 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.76 +0.06 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.79 -0.04 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.03 +0.05 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.24 +0.06 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.45 +0.03 26 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 5.74 +0.01 26 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 5.09 -0.02 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.47 -0.09 25 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 3.96 -0.08 25 0 45 0
29SEP26 39.00 C 0.00 0.00 0.00 3.48 -0.32 25 0 163 0
29SEP26 40.00 C 0.00 0.00 0.00 3.09 -0.16 26 0 160 0
29SEP26 41.00 C 0.00 0.00 0.00 2.70 -0.16 26 0 81 0
29SEP26 42.00 C 0.00 0.00 0.00 2.41 -0.09 26 0 172 0
29SEP26 43.00 C 0.00 0.00 0.00 2.10 -0.09 26 0 123 0
29SEP26 44.00 C 0.00 0.00 0.00 1.81 -0.11 26 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.57 -0.12 26 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 1.34 -0.13 26 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.16 -0.13 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.96 -0.11 26 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.82 -0.11 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.69 -0.11 26 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.46 -0.08 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.31 -0.07 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.20 -0.05 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.80 -0.05 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.91 -0.10 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.17 -0.04 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.50 -0.04 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.86 -0.04 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.27 -0.04 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.71 -0.03 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.36 -0.04 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.86 -0.03 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.42 +0.11 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.98 -0.03 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.62 -0.02 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.25 -0.03 28 0 0 0
30DEC26 43.00 C 2.64 2.64 2.64 2.93 -0.02 28 1 2 +1
30DEC26 44.00 C 0.00 0.00 0.00 2.57 -0.01 27 0 0 0
30DEC26 45.00 C 2.19 2.19 2.19 2.29 -0.01 27 70 70 +61
30DEC26 46.00 C 0.00 0.00 0.00 2.07 -0.01 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.91 -0.01 28 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.70 -0.01 28 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.53 -0.01 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.36 -0.01 28 0 63 0
TOTAL CALL 353 10,787 +95
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 119 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 240 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 649 0
30DEC25 35.00 P 0.01 0.01 0.01 0.01 0.00 21 26 976 +20
30DEC25 36.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 310 0
30DEC25 37.00 P 0.10 0.10 0.10 0.09 -0.02 18 33 575 +33
30DEC25 38.00 P 0.24 0.35 0.24 0.28 -0.03 18 42 856 +38
30DEC25 39.00 P 0.58 0.66 0.58 0.68 -0.05 17 64 949 +27
30DEC25 40.00 P 1.30 1.30 1.30 1.38 -0.01 19 1 836 0
30DEC25 41.00 P 2.10 2.10 2.10 2.23 +0.01 19 1 90 -1
30DEC25 42.00 P 0.00 0.00 0.00 3.24 +0.07 26 0 242 0
30DEC25 43.00 P 0.00 0.00 0.00 4.30 +0.15 36 0 24 0
30DEC25 44.00 P 0.00 0.00 0.00 5.18 -0.09 0 0 5 0
30DEC25 45.00 P 0.00 0.00 0.00 6.28 -0.02 45 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 7.18 +0.05 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.18 +0.06 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.35 -0.04 66 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.35 -0.07 71 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.35 +0.12 75 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.85 +0.23 86 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.18 +0.05 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.98 +0.01 117 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 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.03 0.00 23 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JAN26 35.00 P 0.14 0.14 0.13 0.14 0.00 22 40 85 +40
29JAN26 36.00 P 0.26 0.26 0.26 0.27 0.00 22 5 177 +5
29JAN26 37.00 P 0.00 0.00 0.00 0.48 -0.01 22 0 442 0
29JAN26 38.00 P 0.76 0.79 0.76 0.81 -0.01 22 30 347 +30
29JAN26 39.00 P 1.27 1.27 1.27 1.28 0.00 22 1 321 +1
29JAN26 40.00 P 0.00 0.00 0.00 1.87 -0.01 22 0 119 0
29JAN26 41.00 P 0.00 0.00 0.00 2.59 0.00 22 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 3.44 -0.01 24 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 4.30 +0.01 24 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 5.22 -0.08 24 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 6.37 +0.07 34 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.26 +0.11 32 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.18 +0.06 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.35 -0.04 43 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.35 -0.07 46 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.35 +0.12 49 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.85 +0.23 56 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.18 +0.05 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.98 +0.01 75 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 0.02 -0.01 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.05 0.00 23 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.10 0.00 23 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.18 0.00 23 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.30 -0.01 23 0 154 0
26FEB26 36.00 P 0.00 0.00 0.00 0.50 0.00 23 0 120 0
26FEB26 37.00 P 0.75 0.75 0.75 0.77 0.00 23 20 350 +20
26FEB26 38.00 P 0.00 0.00 0.00 1.13 0.00 22 0 50 0
26FEB26 39.00 P 0.00 0.00 0.00 1.61 -0.01 23 0 192 0
26FEB26 40.00 P 0.00 0.00 0.00 2.18 0.00 23 0 550 0
26FEB26 41.00 P 0.00 0.00 0.00 2.86 -0.01 23 0 40 0
26FEB26 42.00 P 0.00 0.00 0.00 3.59 -0.10 23 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 4.55 +0.03 26 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 5.46 +0.16 27 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 6.37 +0.07 28 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 7.26 +0.11 27 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.18 -0.10 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.35 -0.04 36 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.49 +0.07 42 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.35 +0.12 41 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.85 -0.08 46 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.18 +0.05 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.98 +0.01 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 24 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 0.00 24 0 411 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 0.00 24 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.14 0.00 24 0 1,949 0
30MAR26 33.00 P 0.00 0.00 0.00 0.23 0.00 24 0 182 0
30MAR26 34.00 P 0.36 0.36 0.35 0.37 0.00 24 28 470 +28
30MAR26 35.00 P 0.00 0.00 0.00 0.53 -0.01 24 0 237 0
30MAR26 36.00 P 0.00 0.00 0.00 0.78 0.00 24 0 74 0
30MAR26 37.00 P 1.03 1.03 1.03 1.09 -0.05 24 2 882 +2
30MAR26 38.00 P 0.00 0.00 0.00 1.51 +0.01 24 0 138 0
30MAR26 39.00 P 0.00 0.00 0.00 1.99 0.00 24 0 33 0
30MAR26 40.00 P 0.00 0.00 0.00 2.56 0.00 24 0 150 0
30MAR26 41.00 P 0.00 0.00 0.00 3.19 -0.01 24 0 208 0
30MAR26 42.00 P 0.00 0.00 0.00 4.01 +0.03 26 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 4.80 +0.17 26 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.50 0.00 24 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.37 -0.01 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.26 -0.03 24 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 8.20 -0.08 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.35 -0.04 31 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.49 +0.07 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.43 +0.20 38 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.85 -0.08 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.43 +0.30 47 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.98 +0.01 53 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 0.00 25 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 25 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 25 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 0.00 24 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.17 0.00 25 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.26 0.00 25 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.38 0.00 25 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.53 +0.01 24 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.74 -0.01 24 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 0.95 -0.02 24 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 1.24 -0.01 24 0 54 0
29JUN26 36.00 P 0.00 0.00 0.00 1.60 0.00 24 0 16 0
29JUN26 37.00 P 0.00 0.00 0.00 2.01 0.00 24 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 2.56 +0.04 24 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 3.01 +0.05 24 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.65 +0.01 24 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 4.36 -0.01 25 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 5.06 0.00 25 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.80 -0.05 25 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 6.41 +0.03 24 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 7.18 0.00 23 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 8.27 +0.03 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.18 0.00 27 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.04 0.00 27 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.95 +0.04 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.82 +0.03 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.14 +0.01 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.51 +0.02 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.98 +0.01 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.20 -0.03 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.29 -0.03 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.41 -0.03 26 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.53 -0.06 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.71 -0.06 25 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.92 -0.08 25 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 1.19 -0.07 25 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.47 -0.09 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.82 -0.09 25 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 2.19 -0.10 25 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 2.64 -0.10 25 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 3.12 -0.08 25 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.66 -0.07 25 0 16 0
29SEP26 40.00 P 0.00 0.00 0.00 4.32 +0.03 26 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 4.96 +0.03 26 0 361 0
29SEP26 42.00 P 0.00 0.00 0.00 5.69 +0.17 26 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 6.45 +0.11 27 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 7.22 +0.11 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.01 +0.05 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.56 -0.29 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.64 +0.09 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.46 -0.03 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.30 -0.03 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.18 +0.01 28 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.42 +0.02 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.70 +0.01 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 19.02 0.00 29 0 0 0
30DEC26 30.00 P 0.84 0.84 0.84 0.94 -0.01 28 1 13 +1
30DEC26 31.00 P 0.00 0.00 0.00 1.18 +0.02 28 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.44 +0.02 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.75 +0.02 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.10 +0.04 27 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.50 +0.06 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.94 +0.07 28 0 32 0
30DEC26 37.00 P 0.00 0.00 0.00 3.42 +0.08 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.92 +0.02 28 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 4.35 -0.22 27 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 5.04 +0.03 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.67 -0.02 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 6.38 -0.01 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.03 -0.09 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.88 +0.01 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.65 +0.04 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.44 +0.04 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.25 +0.06 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.04 +0.03 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.89 +0.03 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.68 0.00 30 0 0 0
TOTAL PUT 294 23,518 +244
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$ 7.66
30DEC25 3.40 C 0.00 0.00 0.00 4.29 -0.01 194 0 200 0
30DEC25 3.50 C 0.00 0.00 0.00 4.20 0.00 199 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.08 -0.02 166 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.98 -0.02 160 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.88 -0.01 155 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.78 -0.07 149 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.70 +0.01 168 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.59 -0.01 152 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.51 +0.01 165 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.39 -0.07 141 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.29 -0.07 136 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.21 0.00 148 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.11 +0.01 143 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.03 +0.03 150 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.90 0.00 125 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.80 0.00 121 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.71 +0.01 123 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.46 +0.01 111 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.21 +0.01 99 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.96 +0.01 88 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.70 0.00 72 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.46 +0.01 67 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.21 -0.02 57 0 51 0
30DEC25 6.75 C 0.00 0.00 0.00 0.96 -0.01 46 0 258 0
30DEC25 7.00 C 0.00 0.00 0.00 0.72 -0.01 39 0 200 0
30DEC25 7.25 C 0.00 0.00 0.00 0.51 -0.02 36 0 410 0
30DEC25 7.50 C 0.34 0.34 0.34 0.34 -0.02 36 30 460 0
30DEC25 7.75 C 0.22 0.22 0.18 0.21 -0.02 36 54 1,065 -18
30DEC25 8.00 C 0.12 0.12 0.11 0.12 -0.02 36 16 6,547 +10
30DEC25 8.25 C 0.08 0.08 0.08 0.06 -0.02 35 1 875 -1
30DEC25 8.50 C 0.04 0.04 0.04 0.03 -0.01 35 60 1,654 +6
30DEC25 8.75 C 0.00 0.00 0.00 0.02 0.00 39 0 1,019 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,405 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 877 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3,350 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 787 0
30DEC25 10.00 C 0.01 0.01 0.01 0.01 0.00 59 25 2,816 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3,538 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3,611 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 112 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 118 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 123 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 129 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 134 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 139 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 2.71 0.00 70 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.47 0.00 67 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.21 -0.01 56 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.97 -0.01 53 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.72 +0.02 46 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 1.49 +0.03 44 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.25 0.00 40 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.06 -0.01 42 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.87 0.00 41 0 100 0
29JAN26 7.25 C 0.00 0.00 0.00 0.69 0.00 40 0 54 0
29JAN26 7.50 C 0.00 0.00 0.00 0.54 -0.01 40 0 200 0
29JAN26 7.75 C 0.40 0.44 0.40 0.41 -0.02 39 400 991 +300
29JAN26 8.00 C 0.30 0.32 0.30 0.31 -0.02 39 102 1,010 +2
29JAN26 8.25 C 0.21 0.22 0.21 0.22 -0.03 38 150 1,054 +114
29JAN26 8.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 928 0
29JAN26 8.75 C 0.00 0.00 0.00 0.11 -0.02 38 0 631 0
29JAN26 9.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 849 0
29JAN26 9.25 C 0.00 0.00 0.00 0.06 -0.01 40 0 214 0
29JAN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 0.00 40 0 315 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 0.00 40 0 436 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 451 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 224 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 2.75 -0.01 64 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.47 0.00 49 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.21 -0.05 39 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 2.00 -0.01 46 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.77 +0.03 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.57 +0.04 45 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.35 +0.02 43 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.16 0.00 42 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 0.97 -0.01 41 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.81 +0.01 40 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 0.67 -0.01 40 0 260 0
26FEB26 7.75 C 0.55 0.55 0.55 0.55 -0.01 40 15 45 +15
26FEB26 8.00 C 0.43 0.43 0.43 0.44 -0.02 40 75 824 -25
26FEB26 8.25 C 0.00 0.00 0.00 0.35 -0.02 40 0 1,194 0
26FEB26 8.50 C 0.29 0.29 0.27 0.28 -0.02 40 315 555 +240
26FEB26 8.75 C 0.25 0.26 0.24 0.22 -0.01 40 243 257 -2
26FEB26 9.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 254 0
26FEB26 9.25 C 0.00 0.00 0.00 0.13 -0.01 40 0 577 0
26FEB26 9.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 506 0
26FEB26 9.75 C 0.00 0.00 0.00 0.08 0.00 40 0 49 0
26FEB26 10.00 C 0.00 0.00 0.00 0.06 0.00 40 0 46 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 60 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 41 0 51 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.03 +0.03 77 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.92 -0.01 70 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.81 -0.04 61 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.73 -0.06 69 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.63 0.00 66 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.52 +0.01 59 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.44 -0.02 64 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.34 -0.02 62 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.26 +0.02 65 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.14 +0.01 57 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.06 +0.02 60 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.96 +0.03 58 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.87 +0.04 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.77 -0.03 55 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.50 -0.04 45 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.29 0.00 48 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.04 -0.03 43 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.83 -0.02 43 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.60 -0.03 40 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.42 -0.01 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.25 -0.02 41 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 1.08 -0.04 41 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 0.95 -0.01 42 0 10 0
30MAR26 7.50 C 0.00 0.00 0.00 0.82 0.00 42 0 68 0
30MAR26 7.75 C 0.00 0.00 0.00 0.70 0.00 42 0 506 0
30MAR26 8.00 C 0.00 0.00 0.00 0.59 -0.01 42 0 66 0
30MAR26 8.25 C 0.50 0.50 0.50 0.50 -0.02 42 50 422 +14
30MAR26 8.50 C 0.00 0.00 0.00 0.41 -0.03 41 0 649 0
30MAR26 8.75 C 0.00 0.00 0.00 0.34 -0.03 41 0 352 0
30MAR26 9.00 C 0.32 0.32 0.32 0.28 -0.03 41 15 934 +15
30MAR26 9.25 C 0.28 0.28 0.28 0.23 -0.02 41 9 1,166 0
30MAR26 9.50 C 0.00 0.00 0.00 0.19 -0.02 41 0 1,411 0
30MAR26 9.75 C 0.00 0.00 0.00 0.16 -0.01 42 0 202 0
30MAR26 10.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 391 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.06 0.00 42 0 999 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 0.00 42 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 0.00 44 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 0.00 44 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 2.84 -0.01 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.65 +0.02 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.39 -0.02 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.20 0.00 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.02 +0.03 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.80 +0.02 44 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.64 +0.03 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.50 0.00 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.34 -0.01 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.20 +0.02 44 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.08 0.00 44 0 37 0
29JUN26 7.75 C 0.00 0.00 0.00 0.96 -0.02 43 0 187 0
29JUN26 8.00 C 0.00 0.00 0.00 0.85 -0.02 43 0 136 0
29JUN26 8.25 C 0.00 0.00 0.00 0.76 -0.03 43 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 0.67 -0.03 43 0 623 0
29JUN26 8.75 C 0.00 0.00 0.00 0.60 -0.03 43 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 0.53 -0.02 43 0 628 0
29JUN26 9.25 C 0.54 0.54 0.54 0.46 -0.03 43 6 53 0
29JUN26 9.50 C 0.00 0.00 0.00 0.41 -0.02 43 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.36 -0.02 43 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.32 -0.02 43 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.24 -0.02 43 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.18 -0.02 43 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 43 0 24 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 43 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 43 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 253 0
29SEP26 5.00 C 0.00 0.00 0.00 2.86 -0.02 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.66 -0.01 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.46 -0.01 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.26 -0.03 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.10 0.00 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.94 -0.01 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.78 -0.01 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.62 -0.05 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.52 -0.01 44 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.40 -0.01 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.29 0.00 45 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.17 -0.04 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.07 -0.03 44 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.00 -0.01 45 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.92 -0.01 45 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.83 -0.04 44 0 6 0
29SEP26 9.00 C 0.00 0.00 0.00 0.76 -0.04 44 0 1,010 0
29SEP26 9.25 C 0.76 0.77 0.73 0.70 -0.03 45 10 13 -2
29SEP26 9.50 C 0.00 0.00 0.00 0.63 -0.04 44 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.58 -0.03 44 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.53 -0.03 44 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.44 -0.02 44 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.36 -0.03 44 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.30 -0.02 44 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.25 -0.02 44 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 -0.01 44 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 -0.02 44 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 -0.01 44 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 10 0
30DEC26 5.25 C 0.00 0.00 0.00 2.72 -0.03 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.53 -0.03 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.38 -0.01 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.21 -0.02 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.04 -0.03 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.91 -0.02 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.80 0.00 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.67 -0.01 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.55 -0.02 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.44 -0.03 43 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.35 -0.01 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.25 -0.02 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.16 -0.02 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.09 -0.01 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.03 -0.01 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.94 -0.03 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.88 -0.02 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.82 -0.04 44 0 0 0
30DEC26 9.75 C 0.78 0.78 0.78 0.79 -0.02 45 8 8 +8
30DEC26 10.00 C 0.00 0.00 0.00 0.73 -0.02 45 10 10 +10
30DEC26 10.50 C 0.00 0.00 0.00 0.63 -0.02 45 0 0 0
TOTAL CALL 1,594 66,933 +686
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 169 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 163 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 158 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 152 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 147 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 137 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 133 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 128 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 124 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 119 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 115 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 111 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 0.00 0.00 0.01 0.00 42 0 429 0
30DEC25 6.75 P 0.00 0.00 0.00 0.02 0.00 39 0 581 0
30DEC25 7.00 P 0.04 0.04 0.03 0.03 -0.01 34 20 909 -20
30DEC25 7.25 P 0.08 0.08 0.06 0.07 -0.01 33 277 1,269 +4
30DEC25 7.50 P 0.15 0.15 0.13 0.15 -0.01 33 90 6,084 +32
30DEC25 7.75 P 0.28 0.28 0.27 0.27 -0.01 33 27 1,266 +27
30DEC25 8.00 P 0.45 0.45 0.45 0.43 -0.01 32 5 2,313 0
30DEC25 8.25 P 0.00 0.00 0.00 0.63 -0.01 33 0 532 0
30DEC25 8.50 P 0.82 0.82 0.82 0.84 -0.02 0 5 876 0
30DEC25 8.75 P 0.00 0.00 0.00 1.09 -0.01 0 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.34 +0.03 0 0 2,743 0
30DEC25 9.25 P 0.00 0.00 0.00 1.59 +0.02 0 0 2,352 0
30DEC25 9.50 P 0.00 0.00 0.00 1.84 +0.03 0 0 3,893 0
30DEC25 9.75 P 0.00 0.00 0.00 2.09 +0.02 0 0 1,098 0
30DEC25 10.00 P 0.00 0.00 0.00 2.34 +0.03 0 0 2,563 -77
30DEC25 10.50 P 0.00 0.00 0.00 2.84 +0.03 0 0 650 0
30DEC25 11.00 P 0.00 0.00 0.00 3.34 +0.03 0 0 440 0
30DEC25 11.50 P 0.00 0.00 0.00 3.84 +0.03 0 0 115 0
30DEC25 12.00 P 0.00 0.00 0.00 4.34 -0.04 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.84 -0.04 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.34 0.00 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.84 +0.03 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.34 +0.03 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.84 +0.03 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.34 -0.04 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.84 +0.03 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.34 +0.01 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 52 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.02 0.00 41 0 193 0
29JAN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 38 0 460 0
29JAN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 375 0
29JAN26 6.75 P 0.09 0.10 0.08 0.09 0.00 37 195 461 -163
29JAN26 7.00 P 0.14 0.15 0.14 0.15 -0.01 38 203 846 +3
29JAN26 7.25 P 0.21 0.23 0.21 0.22 -0.01 37 51 755 +50
29JAN26 7.50 P 0.30 0.33 0.30 0.32 -0.01 37 111 1,227 0
29JAN26 7.75 P 0.00 0.00 0.00 0.45 -0.01 37 0 741 0
29JAN26 8.00 P 0.00 0.00 0.00 0.59 -0.03 36 0 1,245 0
29JAN26 8.25 P 0.00 0.00 0.00 0.76 -0.03 36 0 782 0
29JAN26 8.50 P 0.00 0.00 0.00 0.97 -0.02 38 0 1,087 0
29JAN26 8.75 P 0.00 0.00 0.00 1.17 -0.02 38 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.36 -0.05 32 0 905 0
29JAN26 9.25 P 0.00 0.00 0.00 1.59 -0.04 0 0 150 0
29JAN26 9.50 P 0.00 0.00 0.00 1.84 -0.03 0 0 168 0
29JAN26 9.75 P 0.00 0.00 0.00 2.10 0.00 40 0 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.34 -0.04 0 0 35 0
29JAN26 10.50 P 0.00 0.00 0.00 2.84 -0.04 0 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.34 +0.03 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.84 -0.05 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.34 -0.04 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.84 -0.04 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.34 0.00 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.84 +0.03 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.34 +0.03 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 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 42 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 0.00 40 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.05 0.00 40 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.07 -0.01 38 0 286 0
26FEB26 6.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 676 0
26FEB26 6.75 P 0.17 0.17 0.17 0.17 0.00 39 150 811 0
26FEB26 7.00 P 0.00 0.00 0.00 0.24 0.00 38 0 773 0
26FEB26 7.25 P 0.30 0.32 0.30 0.33 0.00 38 53 1,010 +3
26FEB26 7.50 P 0.41 0.41 0.41 0.44 0.00 38 50 380 +50
26FEB26 7.75 P 0.56 0.56 0.56 0.56 -0.01 38 1 873 +1
26FEB26 8.00 P 0.00 0.00 0.00 0.70 -0.03 37 0 545 0
26FEB26 8.25 P 0.00 0.00 0.00 0.86 -0.02 37 0 16 0
26FEB26 8.50 P 0.00 0.00 0.00 1.05 -0.02 38 0 45 0
26FEB26 8.75 P 0.00 0.00 0.00 1.24 -0.03 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.46 -0.02 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.69 0.00 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.91 -0.01 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.13 -0.03 40 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.37 -0.01 42 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.84 -0.05 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.34 -0.04 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.84 -0.04 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.34 0.00 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.84 +0.03 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.34 +0.03 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 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 47 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 43 0 23 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 0.00 43 0 213 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 0.00 42 0 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.10 0.00 41 0 3,218 0
30MAR26 6.25 P 0.14 0.14 0.14 0.14 0.00 40 2 157 +2
30MAR26 6.50 P 0.20 0.20 0.20 0.19 -0.01 40 3 431 0
30MAR26 6.75 P 0.00 0.00 0.00 0.26 -0.01 40 0 448 0
30MAR26 7.00 P 0.00 0.00 0.00 0.34 -0.01 40 0 2,685 0
30MAR26 7.25 P 0.42 0.42 0.42 0.44 -0.01 40 50 549 +35
30MAR26 7.50 P 0.00 0.00 0.00 0.56 -0.01 40 0 648 0
30MAR26 7.75 P 0.00 0.00 0.00 0.68 -0.03 39 0 679 0
30MAR26 8.00 P 0.00 0.00 0.00 0.83 -0.03 40 0 1,022 0
30MAR26 8.25 P 0.00 0.00 0.00 1.00 -0.02 41 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.18 -0.02 41 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.36 -0.02 41 0 1,640 0
30MAR26 9.00 P 0.00 0.00 0.00 1.56 -0.01 41 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.79 +0.01 44 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 2.00 0.00 44 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 2.16 -0.05 39 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.43 -0.01 44 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.90 0.00 45 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.37 0.00 46 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.84 -0.05 0 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.34 -0.04 0 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.85 -0.03 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.34 -0.02 0 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.84 +0.02 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.34 +0.03 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.84 +0.03 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.34 -0.04 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.84 +0.03 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.34 +0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 0.00 44 0 113 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 -0.01 42 0 160 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 0.00 43 0 220 0
29JUN26 5.75 P 0.00 0.00 0.00 0.20 -0.01 42 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 0.26 -0.01 42 0 103 0
29JUN26 6.25 P 0.00 0.00 0.00 0.33 -0.01 42 0 172 0
29JUN26 6.50 P 0.00 0.00 0.00 0.41 -0.01 41 0 117 0
29JUN26 6.75 P 0.00 0.00 0.00 0.51 0.00 42 0 614 0
29JUN26 7.00 P 0.60 0.60 0.60 0.61 0.00 42 25 777 0
29JUN26 7.25 P 0.00 0.00 0.00 0.72 -0.01 41 0 245 0
29JUN26 7.50 P 0.84 0.84 0.84 0.85 -0.01 41 1 344 +1
29JUN26 7.75 P 0.00 0.00 0.00 0.99 -0.01 41 0 332 0
29JUN26 8.00 P 0.00 0.00 0.00 1.14 -0.01 42 0 83 0
29JUN26 8.25 P 0.00 0.00 0.00 1.28 -0.04 41 0 50 0
29JUN26 8.50 P 0.00 0.00 0.00 1.44 -0.09 40 0 13 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 -0.03 42 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 1.84 -0.01 42 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.04 -0.01 43 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.25 +0.01 44 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.47 +0.02 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.68 +0.02 45 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.10 -0.02 45 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.55 -0.03 46 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 3.99 -0.03 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.46 +0.01 47 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.90 -0.02 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.39 0.00 47 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.88 0.00 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.34 -0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.86 +0.01 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.34 -0.04 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.84 +0.03 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.34 0.00 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.01 44 0 12 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 -0.01 43 0 120 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 0.00 44 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.34 -0.01 44 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 +0.01 44 0 31 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 0.00 44 0 26 0
29SEP26 6.50 P 0.00 0.00 0.00 0.60 0.00 44 0 319 0
29SEP26 6.75 P 0.00 0.00 0.00 0.71 0.00 44 0 23 0
29SEP26 7.00 P 0.82 0.82 0.82 0.82 -0.01 44 16 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.94 -0.01 43 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.07 -0.02 43 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 1.22 0.00 44 0 10 0
29SEP26 8.00 P 0.00 0.00 0.00 1.38 0.00 44 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.54 0.00 44 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.70 -0.01 44 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.88 +0.01 45 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.06 -0.01 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.26 0.00 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 0.00 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.63 -0.01 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.84 0.00 45 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.25 -0.02 46 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.68 -0.02 46 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 4.12 -0.03 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.59 0.00 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.05 +0.01 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.51 +0.02 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.97 +0.02 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.46 +0.03 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.92 +0.02 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.40 +0.01 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.84 +0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.36 +0.02 52 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 0.00 45 0 4 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 0.00 45 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 0.00 45 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.57 +0.01 45 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.66 0.00 45 0 0 0
30DEC26 6.50 P 0.75 0.75 0.75 0.77 +0.01 45 2 2 +2
30DEC26 6.75 P 0.00 0.00 0.00 0.89 +0.02 46 0 32 0
30DEC26 7.00 P 0.98 0.98 0.98 1.01 +0.01 45 36 50 +36
30DEC26 7.25 P 1.12 1.12 1.12 1.14 +0.01 45 1 86 +1
30DEC26 7.50 P 0.00 0.00 0.00 1.25 -0.02 45 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 1.43 +0.02 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.58 0.00 46 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.74 +0.01 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.91 +0.02 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.08 0.00 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.24 -0.01 46 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 2.43 -0.01 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.64 +0.01 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.83 +0.01 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.03 +0.01 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.42 -0.01 47 0 0 0
TOTAL PUT 1,374 69,410 -13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 7.00
30DEC25 4.00 C 0.00 0.00 0.00 3.00 -0.02 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.91 +0.02 101 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.84 +0.04 139 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.71 +0.02 92 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.60 0.00 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.54 +0.04 122 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.41 +0.01 79 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.21 +0.01 71 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.11 +0.01 67 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.01 +0.01 63 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.76 +0.01 53 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.52 +0.02 60 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.25 0.00 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.00 0.00 0 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 0.78 +0.03 37 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.28 +0.01 16 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.12 0.00 18 0 50 0
30DEC25 7.25 C 0.00 0.00 0.00 0.04 0.00 19 0 471 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 334 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 68 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 180 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.22 +0.02 29 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.78 +0.03 40 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.53 +0.01 34 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.26 0.00 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.06 +0.06 33 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.81 +0.03 26 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.56 +0.01 19 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.36 +0.01 19 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.21 0.00 19 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.11 0.00 19 0 1,130 0
29JAN26 7.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 385 0
29JAN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 180 0
26FEB26 4.90 C 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.83 +0.05 45 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.55 -0.02 30 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.29 +0.01 19 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.06 +0.02 23 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.84 +0.03 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.60 +0.02 19 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.42 +0.01 19 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.28 +0.01 20 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 0.00 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 0.02 0.00 22 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 25 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 2.73 +0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.66 +0.03 47 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.24 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.08 +0.01 40 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.83 +0.04 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.32 +0.02 22 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.08 +0.04 20 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.86 0.00 20 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.66 +0.02 20 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.50 +0.02 21 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.34 +0.01 20 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.23 0.00 20 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.15 0.00 20 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 0.00 21 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 0.00 21 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 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 2.39 +0.03 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.28 +0.01 18 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.21 +0.04 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.10 +0.03 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.87 +0.04 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.64 +0.04 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.40 +0.02 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.17 +0.01 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.97 +0.03 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.79 +0.02 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 +0.01 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.48 +0.01 21 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.36 +0.01 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.26 0.00 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.19 0.00 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 0.00 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 0.00 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 0.03 0.00 21 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
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 2.42 +0.06 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.32 +0.05 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.23 +0.04 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.13 +0.05 30 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.89 +0.04 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.66 +0.04 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 +0.04 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.22 +0.02 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 +0.02 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 +0.03 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 +0.03 22 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 +0.03 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.46 +0.02 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 0.26 0.26 0.26 0.29 0.00 22 1 41 +1
29SEP26 8.00 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 0.00 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 0.00 22 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 0.03 -0.01 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.23 +0.04 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.13 +0.04 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.89 +0.03 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.66 +0.02 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 +0.02 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.24 0.00 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.06 0.00 21 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 0.64 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 0.00 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 0.00 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
TOTAL CALL 1 23,013 +1
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 270 0
30DEC25 6.75 P 0.03 0.03 0.03 0.04 0.00 21 100 420 0
30DEC25 7.00 P 0.00 0.00 0.00 0.12 0.00 20 0 410 0
30DEC25 7.25 P 0.00 0.00 0.00 0.29 -0.01 21 0 476 0
30DEC25 7.50 P 0.00 0.00 0.00 0.50 -0.03 0 0 370 0
30DEC25 7.75 P 0.00 0.00 0.00 0.76 -0.02 31 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 1.02 0.00 43 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.25 -0.03 0 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.77 -0.01 64 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.02 -0.02 70 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.28 -0.01 81 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.52 -0.02 81 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.78 +0.02 93 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.03 +0.02 98 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.53 0.00 108 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 0.00 20 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.09 0.00 19 0 770 0
29JAN26 7.00 P 0.00 0.00 0.00 0.19 0.00 20 0 1,034 0
29JAN26 7.25 P 0.00 0.00 0.00 0.34 -0.01 20 0 1,080 0
29JAN26 7.50 P 0.00 0.00 0.00 0.54 -0.01 21 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.78 0.00 25 0 100 0
29JAN26 8.00 P 0.00 0.00 0.00 1.03 0.00 31 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.28 0.00 35 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.55 +0.02 44 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.78 0.00 44 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.06 +0.02 55 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.32 +0.03 61 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.55 +0.01 61 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.83 +0.06 71 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 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 20 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.13 -0.01 19 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.38 -0.02 20 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.57 -0.02 21 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.78 -0.02 21 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.03 -0.01 25 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.28 -0.02 30 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.55 +0.02 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.79 -0.01 39 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.06 +0.02 45 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.32 +0.03 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.55 +0.01 50 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.83 +0.03 58 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 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 0.00 21 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 -0.01 20 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 29 0
30MAR26 6.75 P 0.00 0.00 0.00 0.18 -0.01 20 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.28 -0.02 20 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.42 -0.01 20 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.61 -0.01 21 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.82 0.00 23 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.04 -0.01 24 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.28 -0.02 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.55 +0.02 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.79 -0.01 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.06 +0.02 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.32 +0.03 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.55 +0.01 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.83 +0.03 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.03 +0.01 46 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.53 0.00 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 24 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.23 -0.01 21 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.32 -0.02 20 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.43 -0.02 19 0 463 0
29JUN26 7.25 P 0.00 0.00 0.00 0.59 -0.01 20 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.75 -0.04 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.94 -0.02 20 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.15 -0.03 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.36 -0.03 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.58 -0.03 20 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.81 -0.02 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.06 -0.01 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.32 +0.03 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.55 +0.01 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.83 +0.03 32 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 3.03 -0.03 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.53 -0.01 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 23 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 0.04 -0.01 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 22 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 0.00 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 0.00 22 0 20 0
29SEP26 6.75 P 0.00 0.00 0.00 0.43 -0.01 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 -0.04 21 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 -0.04 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.85 -0.03 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.05 -0.02 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.24 -0.03 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.44 -0.04 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.64 -0.05 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.87 -0.04 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.09 -0.06 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.32 -0.05 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.55 -0.06 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.83 0.00 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 22 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 0.06 0.00 21 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 -0.01 21 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.61 -0.01 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.75 -0.01 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.91 -0.01 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.08 -0.01 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.27 -0.01 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.46 -0.02 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.67 -0.02 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.88 -0.03 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.10 -0.05 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.33 -0.04 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.56 -0.05 21 0 0 0
TOTAL PUT 100 25,079 0
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$ 5.65
30DEC25 3.60 C 0.00 0.00 0.00 2.07 +0.07 110 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.97 +0.07 104 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.87 +0.07 99 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.77 +0.07 93 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.67 +0.07 87 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.57 +0.07 82 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.47 +0.07 76 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.37 +0.06 71 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.27 +0.07 66 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.17 +0.07 61 0 48 0
30DEC25 4.60 C 0.00 0.00 0.00 1.07 +0.07 56 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.97 +0.07 51 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.87 +0.07 46 0 10 0
30DEC25 4.90 C 0.00 0.00 0.00 0.77 +0.06 41 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.67 +0.06 36 0 29 0
30DEC25 5.25 C 0.00 0.00 0.00 0.42 +0.06 24 0 93 0
30DEC25 5.50 C 0.16 0.16 0.16 0.19 +0.05 18 5 654 0
30DEC25 5.75 C 0.03 0.06 0.03 0.05 +0.02 17 57 2,626 +10
30DEC25 6.00 C 0.01 0.01 0.01 0.01 0.00 19 5 3,294 -5
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 2,262 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 993 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.48 +0.07 46 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.39 +0.07 48 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.29 +0.08 45 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.19 +0.08 41 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.08 +0.06 33 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.99 +0.07 35 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.89 +0.08 31 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.78 +0.07 24 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.69 +0.07 25 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.45 +0.06 19 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.24 +0.05 16 0 79 0
29JAN26 5.75 C 0.10 0.10 0.10 0.11 +0.04 17 8 108 0
29JAN26 6.00 C 0.05 0.05 0.04 0.04 +0.02 17 77 491 -19
29JAN26 6.25 C 0.02 0.02 0.02 0.01 0.00 17 60 7,115 0
29JAN26 6.50 C 0.01 0.01 0.01 0.01 0.00 22 4 165 -4
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 36 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 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 47 0 0 0
29JAN26 8.25 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 1.40 +0.07 39 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.29 +0.06 31 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.20 +0.08 33 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.09 +0.06 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.99 +0.06 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.90 +0.07 25 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.80 +0.06 22 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.71 +0.07 22 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.48 +0.06 19 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.29 +0.05 17 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.16 +0.04 18 0 102 0
26FEB26 6.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 36 0
26FEB26 6.25 C 0.00 0.00 0.00 0.04 +0.02 19 0 29 0
26FEB26 6.50 C 0.03 0.03 0.03 0.02 +0.01 20 10 146 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 25 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 40 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.51 +0.08 34 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.42 +0.09 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.32 +0.08 32 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.22 +0.08 30 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.13 +0.08 30 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.03 +0.08 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.93 +0.10 25 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.83 +0.07 22 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.74 +0.07 21 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 0.52 +0.06 19 0 155 0
30MAR26 5.50 C 0.00 0.00 0.00 0.34 +0.05 18 0 150 0
30MAR26 5.75 C 0.00 0.00 0.00 0.20 +0.03 18 0 338 0
30MAR26 6.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 872 0
30MAR26 6.25 C 0.07 0.08 0.07 0.06 +0.01 18 97 2,406 -97
30MAR26 6.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 174 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 +0.01 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 1.53 +0.07 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.42 +0.06 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.34 +0.07 25 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.25 +0.08 25 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.14 +0.07 21 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.05 +0.06 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.96 +0.06 20 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.86 +0.05 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.78 +0.06 19 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.59 +0.06 19 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.43 +0.05 19 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.30 +0.03 19 0 345 0
29JUN26 6.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 551 0
29JUN26 6.25 C 0.00 0.00 0.00 0.13 +0.02 19 0 351 0
29JUN26 6.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 19 0 30 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 20 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 0.02 0.02 0.02 0.01 0.00 27 45 45 +45
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 1.53 +0.07 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.42 +0.05 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.34 +0.06 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.25 +0.07 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 1.14 +0.06 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.05 +0.05 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.97 +0.05 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.89 +0.04 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.82 +0.04 20 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.65 +0.03 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.51 +0.03 20 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.39 +0.02 21 0 48 0
29SEP26 6.00 C 0.27 0.27 0.27 0.30 +0.03 21 8 15 -6
29SEP26 6.25 C 0.00 0.00 0.00 0.22 +0.02 21 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 +0.01 21 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 +0.02 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 +0.01 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 +0.01 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.43 - 18 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 1.34 +0.06 19 0 0 0
30DEC26 4.50 C 1.26 1.26 1.26 1.25 +0.06 18 2 3 0
30DEC26 4.60 C 0.00 0.00 0.00 1.15 +0.04 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.07 +0.04 17 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.00 +0.04 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.93 +0.04 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.86 +0.04 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.71 +0.04 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.57 +0.03 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 +0.02 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 +0.03 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 +0.02 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 +0.02 21 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 0.00 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 0.00 21 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
TOTAL CALL 378 34,398 -76
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 898 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 1,275 0
30DEC25 5.50 P 0.02 0.02 0.02 0.02 -0.02 14 10 2,391 +1
30DEC25 5.75 P 0.00 0.00 0.00 0.13 -0.04 14 0 4,259 0
30DEC25 6.00 P 0.00 0.00 0.00 0.35 -0.06 0 0 2,247 0
30DEC25 6.25 P 0.00 0.00 0.00 0.60 -0.06 0 0 1,010 0
30DEC25 6.50 P 0.00 0.00 0.00 0.85 -0.06 0 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 1.10 -0.06 0 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.85 -0.06 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.10 -0.06 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.35 -0.06 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.85 -0.06 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.10 -0.06 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.35 -0.06 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.85 -0.06 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.35 -0.06 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 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 0.01 -0.01 14 0 395 0
29JAN26 5.50 P 0.05 0.06 0.05 0.06 -0.01 15 10 4,105 +10
29JAN26 5.75 P 0.17 0.17 0.17 0.17 -0.04 15 5 501 +5
29JAN26 6.00 P 0.00 0.00 0.00 0.37 -0.05 17 0 147 0
29JAN26 6.25 P 0.00 0.00 0.00 0.60 -0.06 0 0 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.60 -0.06 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 31 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 24 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 16 0 91 0
26FEB26 5.50 P 0.08 0.08 0.08 0.10 -0.01 17 2 153 +2
26FEB26 5.75 P 0.19 0.19 0.19 0.22 -0.02 17 5 126 0
26FEB26 6.00 P 0.00 0.00 0.00 0.39 -0.05 17 0 517 0
26FEB26 6.25 P 0.00 0.00 0.00 0.61 -0.06 18 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.60 -0.06 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 28 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 0.00 19 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 19 0 504 0
30MAR26 5.25 P 0.05 0.05 0.05 0.05 -0.01 16 10 998 +10
30MAR26 5.50 P 0.14 0.14 0.14 0.13 -0.01 17 25 647 +25
30MAR26 5.75 P 0.00 0.00 0.00 0.24 -0.04 17 0 1,034 0
30MAR26 6.00 P 0.00 0.00 0.00 0.41 -0.05 17 0 317 0
30MAR26 6.25 P 0.00 0.00 0.00 0.61 -0.07 16 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.85 -0.06 0 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.85 -0.06 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.10 -0.06 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 0.01 -0.01 17 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 18 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 18 0 217 0
29JUN26 4.80 P 0.04 0.04 0.04 0.04 -0.01 18 30 243 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 -0.01 18 0 138 0
29JUN26 5.00 P 0.07 0.07 0.07 0.08 -0.01 18 30 170 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 -0.02 18 0 187 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 -0.02 18 0 483 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 -0.03 18 0 855 0
29JUN26 6.00 P 0.00 0.00 0.00 0.53 -0.05 18 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 0.72 -0.05 18 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.94 -0.05 20 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.16 -0.06 20 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.39 -0.05 21 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.61 -0.07 18 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.85 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.10 -0.06 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 0.00 0.00 0.00 0.07 0.00 21 0 55 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.01 21 0 63 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 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 0.16 -0.01 21 0 202 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 -0.01 22 0 228 0
29SEP26 5.50 P 0.00 0.00 0.00 0.36 -0.02 22 0 226 0
29SEP26 5.75 P 0.00 0.00 0.00 0.50 -0.02 22 0 325 0
29SEP26 6.00 P 0.00 0.00 0.00 0.65 -0.03 22 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.83 -0.03 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.03 -0.03 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.24 -0.04 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.46 -0.04 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.69 -0.05 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.93 -0.05 28 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.17 -0.05 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.42 -0.05 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.68 -0.05 35 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 - 20 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.05 -0.01 20 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 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 -0.01 21 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 -0.02 21 0 21 0
30DEC26 5.50 P 0.40 0.40 0.40 0.39 -0.02 21 2 28 +2
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 0.68 -0.03 21 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.86 -0.03 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.05 -0.03 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.26 -0.03 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.47 -0.05 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.70 -0.05 24 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.94 -0.04 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.18 -0.05 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.42 -0.05 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.68 -0.05 32 0 0 0
TOTAL PUT 129 33,075 +55
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$ 28.12
30DEC25 12.00 C 0.00 0.00 0.00 16.14 +1.34 136 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.64 +1.34 125 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 15.14 +1.34 114 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.64 +1.34 97 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 14.14 +1.34 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.64 +1.34 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 13.14 +1.34 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.64 +1.34 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.14 +1.34 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.64 +1.33 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.14 +1.26 0 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 10.65 +1.34 82 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.15 +1.34 77 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 9.65 +1.34 71 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 9.15 +1.30 65 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 8.65 +1.34 58 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 8.15 +1.34 51 0 38 0
30DEC25 21.00 C 0.00 0.00 0.00 7.15 +1.34 0 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 6.15 +1.34 0 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 5.15 +1.33 0 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 4.16 +1.29 31 0 51 0
30DEC25 25.00 C 0.00 0.00 0.00 3.18 +1.30 30 0 758 0
30DEC25 26.00 C 0.00 0.00 0.00 2.25 +1.11 30 0 337 0
30DEC25 27.00 C 0.65 1.02 0.63 1.44 +0.85 30 118 375 +15
30DEC25 28.00 C 0.31 0.59 0.31 0.79 +0.51 29 113 871 -25
30DEC25 29.00 C 0.15 0.34 0.15 0.39 +0.28 30 317 927 +38
30DEC25 30.00 C 0.10 0.20 0.10 0.16 +0.12 29 393 1,521 +198
30DEC25 31.00 C 0.07 0.09 0.07 0.07 +0.06 31 17 553 -17
30DEC25 32.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 1,054 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 522 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 197 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 617 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 302 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 152 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 285 0
29JAN26 18.50 C 0.00 0.00 0.00 9.65 +1.34 54 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.15 +1.30 50 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.65 +1.34 46 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.15 +1.34 41 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.15 +1.34 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.15 +1.32 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.17 +1.18 34 0 20 0
29JAN26 24.00 C 0.00 0.00 0.00 4.21 +1.13 33 0 110 0
29JAN26 25.00 C 0.00 0.00 0.00 3.33 +1.17 34 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 2.47 +0.93 31 0 16 0
29JAN26 27.00 C 1.60 1.60 1.60 1.82 +0.74 32 10 141 +10
29JAN26 28.00 C 0.85 0.94 0.85 1.30 +0.55 33 3 300 -2
29JAN26 29.00 C 0.57 0.83 0.57 0.90 +0.42 33 20 471 +4
29JAN26 30.00 C 0.43 0.58 0.43 0.60 +0.31 33 50 334 -49
29JAN26 31.00 C 0.43 0.43 0.43 0.41 +0.24 34 20 790 +20
29JAN26 32.00 C 0.00 0.00 0.00 0.26 +0.16 34 0 777 0
29JAN26 33.00 C 0.25 0.25 0.25 0.16 +0.10 34 30 616 0
29JAN26 34.00 C 0.00 0.00 0.00 0.09 +0.06 34 0 149 0
29JAN26 35.00 C 0.00 0.00 0.00 0.06 +0.04 35 0 147 0
29JAN26 36.00 C 0.12 0.12 0.12 0.03 +0.02 34 6 61 +6
29JAN26 37.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
26FEB26 18.50 C 0.00 0.00 0.00 9.65 +1.34 46 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.15 +1.30 42 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.65 +1.34 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.15 +1.34 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.15 +1.32 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.17 +1.34 33 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.22 +1.23 33 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.34 +1.22 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.43 +0.98 30 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 2.74 +0.85 31 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 2.15 +0.67 32 0 30 0
26FEB26 28.00 C 1.15 1.15 1.15 1.66 +0.56 32 30 87 +20
26FEB26 29.00 C 0.00 0.00 0.00 1.25 +0.45 33 0 39 0
26FEB26 30.00 C 0.85 0.85 0.85 0.93 +0.37 33 30 60 +30
26FEB26 31.00 C 0.68 0.68 0.68 0.71 +0.32 34 45 45 +15
26FEB26 32.00 C 0.61 0.61 0.56 0.51 +0.25 34 6 230 0
26FEB26 33.00 C 0.00 0.00 0.00 0.35 +0.18 34 0 51 0
26FEB26 34.00 C 0.00 0.00 0.00 0.24 +0.13 34 0 40 0
26FEB26 35.00 C 0.00 0.00 0.00 0.16 +0.08 33 0 99 0
26FEB26 36.00 C 0.00 0.00 0.00 0.11 +0.06 34 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.07 +0.04 34 0 20 0
26FEB26 38.00 C 0.00 0.00 0.00 0.05 +0.03 34 0 5 0
26FEB26 39.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 10 0
26FEB26 40.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 16.14 +1.34 78 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.64 +1.34 73 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.14 +1.34 68 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.64 +1.34 63 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.14 +1.34 57 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.64 +1.34 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.14 +1.34 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.64 +1.34 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.14 +1.31 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.64 +1.33 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.14 +1.26 0 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 10.65 +1.34 46 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 10.15 +1.34 43 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 9.65 +1.34 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.15 +1.30 37 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 8.65 +1.21 34 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 8.16 +1.20 36 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 7.18 +1.32 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.26 +1.28 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.39 +1.22 35 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.45 +1.01 31 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.75 +0.92 32 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 3.12 +0.83 33 0 51 0
30MAR26 27.00 C 2.32 2.32 2.32 2.56 +0.71 33 1 64 -1
30MAR26 28.00 C 0.00 0.00 0.00 2.07 +0.57 33 0 132 0
30MAR26 29.00 C 0.00 0.00 0.00 1.66 +0.50 34 0 62 0
30MAR26 30.00 C 1.12 1.12 1.12 1.31 +0.43 34 2 63 0
30MAR26 31.00 C 0.00 0.00 0.00 1.07 +0.40 35 0 112 0
30MAR26 32.00 C 0.00 0.00 0.00 0.84 +0.35 35 0 54 0
30MAR26 33.00 C 0.00 0.00 0.00 0.65 +0.29 35 0 89 0
30MAR26 34.00 C 0.00 0.00 0.00 0.49 +0.22 35 0 123 0
30MAR26 35.00 C 0.00 0.00 0.00 0.36 +0.17 35 0 79 0
30MAR26 36.00 C 0.00 0.00 0.00 0.27 +0.13 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.20 +0.10 35 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.15 +0.08 35 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.11 +0.06 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.08 +0.04 35 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 13.14 +1.34 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.64 +1.34 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.14 +1.31 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.65 +1.31 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.16 +1.28 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.69 +1.30 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.22 +1.32 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.76 +1.31 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.30 +1.29 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.86 +1.31 36 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 8.42 +1.31 35 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.35 +1.06 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.58 +1.03 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.85 +1.01 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.17 +0.99 33 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.53 +0.98 33 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 3.97 +0.90 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.45 +0.70 34 45 49 0
29JUN26 28.00 C 0.00 0.00 0.00 2.98 +0.65 34 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 2.56 +0.59 35 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 2.20 +0.55 35 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 1.87 +0.50 35 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.59 +0.44 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.41 +0.46 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.21 +0.43 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 1.02 +0.38 36 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.85 +0.33 36 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.71 +0.28 36 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.59 +0.25 36 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.49 +0.21 36 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.41 +0.19 36 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.34 +0.16 36 0 45 0
29SEP26 18.50 C 0.00 0.00 0.00 10.07 +1.43 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.64 +1.42 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.23 +1.44 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.82 +1.45 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.80 +1.19 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.09 +1.18 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.40 +1.12 33 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.78 +1.08 34 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.20 +1.05 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.64 +0.98 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.16 +0.93 35 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.70 +0.86 35 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.29 +0.74 35 0 0 0
29SEP26 30.00 C 2.40 2.40 2.40 2.91 +0.64 35 2 60 +2
29SEP26 31.00 C 0.00 0.00 0.00 2.58 +0.60 35 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.27 +0.56 35 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.02 +0.53 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.85 +0.58 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.65 +0.54 36 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.43 +0.49 36 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.27 +0.45 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.10 +0.43 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.96 +0.38 36 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.82 +0.32 36 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.73 +0.31 36 0 16 0
30DEC26 18.50 C 0.00 0.00 0.00 10.37 +1.48 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.67 +1.15 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.29 +1.14 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.92 +1.12 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.19 +1.07 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.51 +1.02 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.88 +0.99 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.26 +0.92 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.72 +0.89 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.18 +0.82 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.71 +0.78 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.26 +0.73 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.86 +0.68 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.47 +0.53 35 45 45 +45
30DEC26 31.00 C 0.00 0.00 0.00 3.14 +0.60 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.82 +0.42 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.54 +0.39 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.36 +0.42 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.12 +0.45 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.96 +0.47 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.74 +0.41 36 0 0 0
TOTAL CALL 1,303 17,593 +309
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 148 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 117 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 120 0
30DEC25 24.00 P 0.06 0.06 0.06 0.01 -0.05 31 81 416 -81
30DEC25 25.00 P 0.17 0.17 0.17 0.05 -0.13 31 100 738 -30
30DEC25 26.00 P 0.46 0.46 0.22 0.15 -0.34 30 455 716 -144
30DEC25 27.00 P 0.58 0.58 0.55 0.41 -0.62 31 45 351 +36
30DEC25 28.00 P 1.13 1.19 1.13 0.86 -0.90 31 12 445 -2
30DEC25 29.00 P 2.01 2.01 1.90 1.52 -1.05 32 10 804 -5
30DEC25 30.00 P 0.00 0.00 0.00 2.36 -1.26 35 0 229 0
30DEC25 31.00 P 0.00 0.00 0.00 3.30 -1.33 40 0 1,034 0
30DEC25 32.00 P 0.00 0.00 0.00 4.29 -1.27 47 0 58 0
30DEC25 33.00 P 0.00 0.00 0.00 5.31 -1.07 57 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 6.33 -1.37 66 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.36 -1.20 76 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.39 -1.17 85 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.42 -1.38 94 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 10.45 -1.09 103 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 11.48 -1.06 112 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.50 -1.05 120 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 13.43 -1.27 120 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.04 -0.04 35 0 73 0
29JAN26 23.00 P 0.00 0.00 0.00 0.08 -0.10 34 0 264 0
29JAN26 24.00 P 0.31 0.31 0.31 0.18 -0.16 34 5 152 0
29JAN26 25.00 P 0.00 0.00 0.00 0.34 -0.26 34 0 68 0
29JAN26 26.00 P 0.96 0.96 0.67 0.60 -0.39 34 32 166 +29
29JAN26 27.00 P 0.00 0.00 0.00 0.98 -0.56 35 0 66 0
29JAN26 28.00 P 1.66 1.66 1.66 1.47 -0.76 35 5 3,063 -5
29JAN26 29.00 P 0.00 0.00 0.00 2.08 -0.82 35 0 85 0
29JAN26 30.00 P 0.00 0.00 0.00 2.79 -0.91 36 0 104 0
29JAN26 31.00 P 0.00 0.00 0.00 3.61 -1.06 37 0 701 0
29JAN26 32.00 P 0.00 0.00 0.00 4.49 -1.23 39 0 931 0
29JAN26 33.00 P 0.00 0.00 0.00 5.42 -0.98 42 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 6.39 -1.31 45 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.39 -1.17 50 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 8.40 -1.37 54 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.42 -1.38 60 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.45 -1.24 65 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.48 -1.34 71 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.50 -1.05 76 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 13.53 -1.17 81 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.05 -0.05 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.10 -0.10 33 0 46 0
26FEB26 23.00 P 0.00 0.00 0.00 0.20 -0.14 34 0 70 0
26FEB26 24.00 P 0.00 0.00 0.00 0.35 -0.21 34 0 68 0
26FEB26 25.00 P 0.00 0.00 0.00 0.58 -0.29 34 0 75 0
26FEB26 26.00 P 0.00 0.00 0.00 0.88 -0.40 34 0 149 0
26FEB26 27.00 P 0.00 0.00 0.00 1.29 -0.54 34 0 94 0
26FEB26 28.00 P 0.00 0.00 0.00 1.79 -0.71 34 0 51 0
26FEB26 29.00 P 0.00 0.00 0.00 2.39 -0.78 35 0 40 0
26FEB26 30.00 P 0.00 0.00 0.00 3.08 -0.95 35 0 36 0
26FEB26 31.00 P 0.00 0.00 0.00 3.84 -0.87 36 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 4.67 -1.16 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.56 -1.22 39 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.49 -1.21 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.45 -1.32 43 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.44 -1.33 47 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.44 -1.36 50 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.46 -1.23 54 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.48 -1.34 58 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.50 -1.10 62 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 -0.04 35 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 -0.05 35 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.13 -0.08 35 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.23 -0.13 35 0 270 0
30MAR26 23.00 P 0.53 0.53 0.53 0.37 -0.17 35 2 58 +2
30MAR26 24.00 P 0.80 0.80 0.80 0.58 -0.23 35 2 138 +2
30MAR26 25.00 P 0.00 0.00 0.00 0.86 -0.30 35 0 211 0
30MAR26 26.00 P 1.27 1.27 1.27 1.21 -0.40 35 4 513 +4
30MAR26 27.00 P 0.00 0.00 0.00 1.65 -0.51 35 0 62 0
30MAR26 28.00 P 0.00 0.00 0.00 2.16 -0.66 36 0 152 0
30MAR26 29.00 P 0.00 0.00 0.00 2.75 -0.58 36 0 150 0
30MAR26 30.00 P 0.00 0.00 0.00 3.41 -0.89 36 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 4.14 -0.98 37 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 4.93 -1.06 37 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 5.77 -1.13 38 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 6.66 -1.18 39 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 7.58 -1.24 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.53 -1.24 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.51 -1.29 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.50 -1.20 48 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.50 -1.32 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.52 -1.28 54 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.54 -1.16 57 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 37 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 -0.04 36 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 -0.04 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.18 -0.06 36 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.23 -0.07 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.29 -0.08 36 0 52 0
29JUN26 21.00 P 0.00 0.00 0.00 0.44 -0.09 36 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.63 -0.12 36 0 60 0
29JUN26 23.00 P 0.00 0.00 0.00 0.86 -0.17 36 0 136 0
29JUN26 24.00 P 0.00 0.00 0.00 1.16 -0.21 36 0 205 0
29JUN26 25.00 P 0.00 0.00 0.00 1.51 -0.27 36 0 36 0
29JUN26 26.00 P 0.00 0.00 0.00 1.92 -0.35 36 0 497 0
29JUN26 27.00 P 0.00 0.00 0.00 2.34 -0.40 36 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 2.92 -0.56 37 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.50 -0.65 37 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.14 -0.72 37 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 4.82 -0.80 37 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.56 -0.87 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.33 -0.94 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.15 -0.99 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.00 -1.06 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.87 -1.10 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.78 -1.02 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.71 -1.14 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.66 -1.16 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.63 -1.17 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.62 -1.12 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 -0.04 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.39 -0.05 36 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.46 -0.06 36 0 62 0
29SEP26 20.00 P 0.58 0.58 0.58 0.54 -0.09 36 1 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.75 -0.11 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.00 -0.13 36 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.28 -0.19 36 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.63 -0.24 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.02 -0.28 37 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.45 -0.35 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.95 -0.40 37 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 3.48 -0.46 37 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.07 -0.53 37 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 4.69 -0.59 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.36 -0.66 37 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.07 -0.71 38 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 6.81 -0.79 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.58 -0.85 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.40 -0.90 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.23 -0.96 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.10 -1.02 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.98 -1.07 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.89 -1.13 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.83 -1.16 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.77 -1.17 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.49 -0.10 36 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 0.57 -0.13 36 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 0.66 -0.13 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.77 -0.14 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.01 -0.17 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.28 -0.23 36 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.61 -0.28 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.97 -0.37 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.39 -0.45 36 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.84 -0.52 36 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.35 -0.53 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.88 -0.63 37 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 4.47 -0.68 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.08 -0.74 37 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 5.75 -0.78 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.43 -0.85 37 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 7.17 -0.87 38 0 3 0
30DEC26 34.00 P 0.00 0.00 0.00 7.92 -0.94 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.70 -0.99 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.52 -1.02 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.35 -1.07 39 0 0 0
TOTAL PUT 754 19,419 -194
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$ 8.84
30DEC25 2.10 C 0.00 0.00 0.00 6.74 -0.07 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.64 -0.07 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.54 -0.07 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.44 -0.07 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.34 -0.07 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.24 -0.07 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.14 -0.07 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.04 -0.07 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 5.94 -0.07 0 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 5.84 -0.07 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 5.74 -0.08 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.64 -0.08 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.55 -0.07 180 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.45 -0.07 174 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.35 -0.07 169 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.25 -0.07 163 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.15 -0.07 158 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.05 -0.07 153 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 4.95 -0.07 148 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.85 -0.07 143 0 5 0
30DEC25 4.10 C 0.00 0.00 0.00 4.75 -0.07 138 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.65 -0.06 133 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.55 -0.07 128 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.46 -0.06 149 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.35 -0.07 120 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.24 -0.07 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.15 -0.06 111 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.05 -0.06 107 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.95 -0.06 103 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 3.85 -0.06 99 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.59 -0.07 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.36 -0.06 103 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.11 -0.06 94 0 1 0
30DEC25 6.00 C 2.76 2.76 2.76 2.84 -0.07 0 1 610 -1
30DEC25 6.25 C 0.00 0.00 0.00 2.60 -0.07 50 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.35 -0.07 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.10 -0.07 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.85 -0.07 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.60 -0.07 0 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.35 -0.07 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.13 -0.04 42 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 0.86 -0.07 25 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.63 -0.06 26 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.44 -0.02 28 0 5 0
30DEC25 8.75 C 0.30 0.31 0.23 0.26 -0.02 26 525 525 +525
30DEC25 9.00 C 0.16 0.17 0.13 0.14 0.00 25 402 3,292 +342
30DEC25 9.25 C 0.00 0.00 0.00 0.07 0.00 26 0 5,689 0
30DEC25 9.50 C 0.00 0.00 0.00 0.03 0.00 26 0 3,120 0
30DEC25 9.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 1,538 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 756 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.10 -0.09 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.88 -0.07 34 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.61 -0.08 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.36 -0.09 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.15 -0.06 26 0 0 0
29JAN26 8.00 C 0.90 0.90 0.90 0.92 -0.06 24 3 3 +3
29JAN26 8.25 C 0.00 0.00 0.00 0.72 -0.04 25 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.54 -0.03 25 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.38 -0.03 24 0 0 0
29JAN26 9.00 C 0.28 0.28 0.25 0.27 -0.01 25 30 498 +15
29JAN26 9.25 C 0.00 0.00 0.00 0.17 -0.02 24 0 1,020 0
29JAN26 9.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 962 0
29JAN26 9.75 C 0.06 0.06 0.06 0.07 0.00 25 10 278 0
29JAN26 10.00 C 0.00 0.00 0.00 0.04 0.00 25 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.14 -0.07 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.89 -0.07 23 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.64 -0.07 19 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.39 -0.08 14 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.18 -0.06 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.96 -0.06 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.76 -0.05 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.59 -0.04 22 0 0 0
26FEB26 8.75 C 0.44 0.44 0.43 0.44 -0.03 22 10 10 +10
26FEB26 9.00 C 0.33 0.33 0.30 0.31 -0.03 22 30 305 +15
26FEB26 9.25 C 0.00 0.00 0.00 0.22 -0.03 22 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 0.15 -0.02 22 0 105 0
26FEB26 9.75 C 0.00 0.00 0.00 0.10 -0.01 22 0 45 0
26FEB26 10.00 C 0.00 0.00 0.00 0.07 0.00 23 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.36 -0.06 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.24 -0.08 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.14 -0.09 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.04 -0.09 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 5.94 -0.09 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.87 -0.06 73 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.74 -0.09 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.67 -0.06 55 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.57 -0.06 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.47 -0.06 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.37 -0.06 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.25 -0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.15 -0.09 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.05 -0.09 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.95 -0.09 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.85 -0.09 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.75 -0.09 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.65 -0.09 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.55 -0.09 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.46 -0.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.36 -0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.26 -0.09 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.16 -0.09 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.06 -0.09 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.96 -0.09 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.89 -0.07 43 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.64 -0.03 34 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.49 -0.08 65 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.11 -0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.87 -0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.64 -0.16 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.14 -0.10 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.91 -0.09 20 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.66 -0.08 16 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.42 -0.08 17 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.20 -0.07 19 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.99 -0.07 20 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.79 -0.07 19 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.62 -0.06 19 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.47 -0.06 19 0 0 0
30MAR26 9.00 C 0.41 0.41 0.41 0.34 -0.06 19 15 60 +15
30MAR26 9.25 C 0.00 0.00 0.00 0.26 -0.04 20 0 189 0
30MAR26 9.50 C 0.00 0.00 0.00 0.18 -0.04 20 0 77 0
30MAR26 9.75 C 0.00 0.00 0.00 0.12 -0.03 20 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.39 -0.08 76 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.29 -0.08 71 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.20 -0.08 77 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.10 -0.08 73 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.00 -0.08 70 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.90 -0.09 67 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.81 -0.08 71 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.71 -0.08 68 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.61 -0.08 65 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.52 -0.08 67 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.42 -0.08 64 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.32 -0.09 62 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.23 -0.08 64 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.13 -0.09 61 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.04 -0.08 62 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.94 -0.08 60 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.84 -0.09 58 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.75 -0.08 59 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.65 -0.09 57 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.55 -0.09 55 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.46 -0.09 55 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.36 -0.09 53 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.26 -0.10 51 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.10 -0.16 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.03 -0.06 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.99 -0.07 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.75 -0.06 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.50 -0.07 45 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.25 -0.07 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.00 -0.07 37 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.75 -0.07 33 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.51 -0.06 31 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.25 -0.08 26 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 1.96 -0.10 15 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.74 -0.08 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.49 -0.07 16 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.28 -0.05 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.06 -0.06 16 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.87 -0.05 16 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.70 -0.04 16 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.55 -0.06 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.43 -0.02 16 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.32 -0.03 16 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 -0.02 16 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.17 -0.02 16 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.12 -0.01 16 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 0.00 17 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.51 -0.06 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.25 -0.08 18 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.02 -0.06 18 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.78 -0.07 16 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.55 -0.06 16 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.33 -0.06 15 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.12 -0.05 14 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 0.93 -0.05 14 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.75 -0.05 14 0 0 0
29SEP26 8.75 C 0.65 0.65 0.64 0.60 -0.08 14 40 116 -9
29SEP26 9.00 C 0.00 0.00 0.00 0.49 -0.02 15 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 -0.03 15 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 -0.02 15 0 254 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 0.00 15 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 -0.01 14 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.01 14 0 62 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 17 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 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.27 -0.09 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.04 -0.09 9 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.81 -0.09 12 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.58 -0.08 12 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.36 -0.08 12 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.16 -0.07 12 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.98 -0.06 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.81 -0.06 13 0 0 0
30DEC26 8.75 C 0.86 0.86 0.86 0.66 -0.05 13 100 0 -100
30DEC26 9.00 C 0.00 0.00 0.00 0.53 -0.04 13 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.43 -0.02 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.35 0.00 14 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 0.00 13 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.20 0.00 13 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 0.00 13 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 1,166 26,724 +815
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 284 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 275 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 243 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 222 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 204 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 198 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 193 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 187 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 182 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 177 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 172 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 162 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 158 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 144 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 140 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 136 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 127 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC25 8.25 P 0.00 0.00 0.00 0.03 +0.02 26 0 35 0
30DEC25 8.50 P 0.00 0.00 0.00 0.06 +0.02 24 0 88 0
30DEC25 8.75 P 0.11 0.17 0.11 0.15 +0.05 25 206 555 +177
30DEC25 9.00 P 0.25 0.30 0.25 0.30 +0.07 27 88 1,903 +83
30DEC25 9.25 P 0.00 0.00 0.00 0.46 +0.07 25 0 504 0
30DEC25 9.50 P 0.00 0.00 0.00 0.70 +0.08 31 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.93 +0.06 32 0 300 0
30DEC25 10.00 P 0.00 0.00 0.00 1.16 +0.07 0 0 61 0
30DEC25 10.50 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.18 +0.08 60 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.69 +0.09 74 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.19 +0.09 84 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.69 +0.09 92 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.19 +0.09 100 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.69 +0.09 108 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.19 +0.09 116 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.09 +0.03 24 0 0 0
29JAN26 8.50 P 0.13 0.14 0.13 0.16 +0.04 24 20 55 +15
29JAN26 8.75 P 0.20 0.27 0.20 0.26 +0.05 24 156 342 +156
29JAN26 9.00 P 0.40 0.42 0.39 0.39 +0.06 25 22 150 +22
29JAN26 9.25 P 0.00 0.00 0.00 0.56 +0.06 25 0 91 0
29JAN26 9.50 P 0.00 0.00 0.00 0.75 +0.06 26 0 122 0
29JAN26 9.75 P 0.00 0.00 0.00 0.95 +0.07 25 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 1.18 +0.08 26 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.66 +0.06 0 0 90 0
29JAN26 11.00 P 0.00 0.00 0.00 2.19 +0.09 42 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.69 +0.09 48 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.19 +0.09 54 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.69 +0.09 60 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.19 +0.09 65 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.69 +0.09 70 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.19 +0.09 75 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.19 +0.03 22 0 0 0
26FEB26 8.75 P 0.25 0.28 0.25 0.28 +0.03 21 33 35 +33
26FEB26 9.00 P 0.00 0.00 0.00 0.43 +0.05 22 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.59 +0.05 23 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.78 +0.06 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.99 +0.06 25 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.22 +0.10 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.70 +0.10 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.20 +0.10 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.70 +0.10 42 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.20 +0.10 47 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.70 +0.10 52 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.20 +0.10 56 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.70 +0.10 60 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 81 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 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 59 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
30MAR26 8.75 P 0.28 0.28 0.28 0.31 +0.03 20 1 134 +1
30MAR26 9.00 P 0.00 0.00 0.00 0.45 +0.05 20 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.59 +0.05 20 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.78 +0.06 20 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.99 +0.06 21 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.22 +0.09 23 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.70 +0.10 27 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 2.20 +0.10 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.70 +0.10 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.20 +0.10 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.70 +0.10 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.20 +0.10 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.70 +0.10 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.20 +0.10 56 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 71 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 +0.01 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 +0.02 16 0 270 0
29JUN26 8.50 P 0.00 0.00 0.00 0.24 +0.03 16 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.34 +0.03 16 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.45 +0.05 16 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.62 +0.05 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.78 +0.06 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.99 +0.06 17 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.22 +0.09 19 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.70 +0.10 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.20 +0.10 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.70 +0.10 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.20 +0.10 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.70 +0.10 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.20 +0.10 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.70 +0.09 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.20 +0.09 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 +0.01 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 +0.02 15 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 +0.02 15 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 +0.02 15 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.37 +0.04 15 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.48 +0.03 15 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.62 +0.04 14 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.79 +0.05 15 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.99 +0.06 15 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.22 +0.09 16 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.70 +0.10 19 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.20 +0.08 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.70 +0.07 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.20 +0.09 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.70 +0.09 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.20 +0.09 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.70 +0.09 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.20 +0.09 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 +0.01 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 +0.01 13 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 +0.02 13 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 +0.02 13 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 +0.03 14 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 +0.04 14 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.49 +0.04 14 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.62 +0.04 13 0 0 0
30DEC26 9.50 P 0.80 0.80 0.80 0.79 +0.05 13 100 0 -100
30DEC26 9.75 P 0.00 0.00 0.00 0.99 +0.06 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.22 +0.09 15 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.71 +0.11 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.20 +0.08 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.70 +0.07 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.20 +0.09 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.70 +0.09 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.20 +0.09 32 0 0 0
TOTAL PUT 626 7,096 +387
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 0.01 -0.01 0 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 388 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 408 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 425 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 63 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 0.00 110 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 574 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 106 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 0.00 235 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 115 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 68 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$ 3.97
30DEC25 1.85 C 0.00 0.00 0.00 2.14 +0.04 193 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 2.09 +0.04 187 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 2.04 +0.04 181 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.99 +0.04 175 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.89 +0.04 164 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.79 +0.04 153 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.69 +0.04 143 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.59 +0.05 133 0 150 0
30DEC25 2.50 C 0.00 0.00 0.00 1.49 +0.05 123 0 150 0
30DEC25 2.60 C 0.00 0.00 0.00 1.39 +0.05 114 0 120 0
30DEC25 2.70 C 0.00 0.00 0.00 1.29 +0.05 105 0 30 0
30DEC25 2.80 C 0.00 0.00 0.00 1.19 +0.05 97 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.09 +0.05 88 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.99 +0.05 80 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.89 +0.05 72 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.79 +0.05 65 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.69 +0.05 57 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.59 +0.04 50 0 80 0
30DEC25 3.50 C 0.00 0.00 0.00 0.49 +0.03 42 0 202 0
30DEC25 3.60 C 0.00 0.00 0.00 0.40 +0.03 41 0 39 0
30DEC25 3.70 C 0.00 0.00 0.00 0.32 +0.03 41 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.25 +0.01 42 0 66 0
30DEC25 3.90 C 0.00 0.00 0.00 0.19 +0.01 42 0 14 0
30DEC25 4.00 C 0.15 0.15 0.15 0.15 +0.03 45 30 299 -30
30DEC25 4.10 C 0.11 0.11 0.11 0.11 +0.01 46 30 92 +3
30DEC25 4.20 C 0.00 0.00 0.00 0.08 +0.01 46 0 138 0
30DEC25 4.30 C 0.00 0.00 0.00 0.06 +0.01 48 0 147 0
30DEC25 4.40 C 0.00 0.00 0.00 0.04 +0.01 47 0 100 0
30DEC25 4.50 C 0.04 0.04 0.04 0.03 +0.01 49 8 81 -8
30DEC25 4.60 C 0.03 0.03 0.03 0.02 +0.01 49 25 344 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 274 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29JAN26 2.20 C 0.00 0.00 0.00 1.79 +0.03 87 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.69 +0.03 81 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.59 +0.03 74 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.49 +0.03 69 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.39 +0.03 63 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.29 +0.03 58 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.19 +0.03 53 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.09 +0.03 48 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 1.00 +0.04 51 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.90 +0.04 46 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.79 +0.02 34 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.71 +0.02 41 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.62 +0.02 39 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.54 +0.01 40 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.47 +0.01 41 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.41 +0.02 43 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.35 +0.01 43 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.30 +0.01 44 0 30 0
29JAN26 4.00 C 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.22 +0.01 46 0 60 0
29JAN26 4.20 C 0.00 0.00 0.00 0.18 0.00 46 0 302 0
29JAN26 4.30 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.12 0.00 46 0 67 0
29JAN26 4.50 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.08 0.00 46 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.05 0.00 46 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.04 0.00 46 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.03 0.00 46 0 8 0
29JAN26 5.25 C 0.00 0.00 0.00 0.02 0.00 48 0 12 0
26FEB26 2.30 C 0.00 0.00 0.00 1.69 +0.02 57 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.60 +0.04 63 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.49 +0.02 47 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.39 +0.02 42 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.30 +0.03 49 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.19 +0.02 33 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.10 +0.03 40 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.01 +0.03 42 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.91 +0.03 38 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.82 +0.03 37 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.74 +0.02 39 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.66 +0.02 39 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.59 +0.02 40 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.53 +0.02 42 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.47 +0.02 43 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.41 +0.02 42 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.29 +0.02 46 0 3 0
26FEB26 4.20 C 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.21 +0.01 45 0 145 0
26FEB26 4.40 C 0.00 0.00 0.00 0.18 +0.01 45 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.15 0.00 44 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.13 0.00 45 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.07 0.00 46 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.04 0.00 45 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.14 +0.02 60 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.09 +0.02 57 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.05 +0.03 70 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.99 +0.02 50 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.90 +0.03 62 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.70 +0.03 52 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.61 +0.04 55 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.50 +0.03 43 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.40 +0.03 39 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.31 +0.03 43 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.20 +0.02 31 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.10 +0.03 27 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.02 +0.02 36 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.93 +0.02 36 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.86 +0.03 40 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.78 +0.02 39 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.71 +0.02 40 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.64 +0.02 40 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.58 +0.02 41 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.52 +0.01 41 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.47 +0.02 42 0 31 0
30MAR26 3.90 C 0.00 0.00 0.00 0.42 +0.01 42 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.39 +0.02 44 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.35 +0.01 45 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.31 +0.01 45 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.28 +0.01 45 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.19 +0.01 45 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.16 0.00 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.14 0.00 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.16 +0.03 56 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.11 +0.03 54 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.91 +0.03 44 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.81 +0.03 40 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.71 +0.02 36 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.61 +0.02 31 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.52 +0.02 36 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.43 +0.03 37 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.34 +0.03 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.25 +0.02 37 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.17 +0.02 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.09 +0.02 39 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.03 +0.03 41 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.96 +0.03 42 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.88 +0.02 41 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.82 +0.02 41 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.77 +0.02 43 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.71 +0.02 43 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.66 +0.02 43 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.61 +0.02 43 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.57 +0.02 44 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.52 +0.01 44 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.49 +0.02 45 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.45 +0.01 45 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.42 +0.02 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.39 +0.02 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.35 +0.01 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.32 +0.01 45 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.30 +0.02 45 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.27 +0.02 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.25 +0.02 45 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.82 +0.03 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.72 +0.02 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.63 +0.02 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.55 +0.02 39 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.46 +0.02 39 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.39 +0.03 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.30 +0.01 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.24 +0.03 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.16 +0.02 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.10 +0.03 42 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.03 +0.02 41 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.96 +0.01 41 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.91 +0.01 42 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.85 +0.01 41 0 5 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 +0.02 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.76 +0.02 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.71 +0.01 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.67 +0.01 43 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.63 +0.02 43 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.59 +0.01 43 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.55 0.00 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.53 +0.02 45 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.50 +0.02 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.46 +0.02 44 0 19 0
29SEP26 4.60 C 0.00 0.00 0.00 0.43 +0.02 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.40 +0.01 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.27 +0.01 44 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.50 +0.02 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.43 +0.02 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.35 +0.01 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.30 +0.03 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.22 0.00 39 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.16 +0.01 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.10 +0.02 40 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.05 +0.02 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.99 +0.01 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.94 +0.01 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.89 +0.01 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.85 +0.02 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.80 +0.01 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.76 +0.01 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.72 +0.01 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.68 +0.01 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.67 +0.02 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.63 +0.01 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.60 +0.02 44 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.55 0.00 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.53 +0.01 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.50 +0.01 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 +0.01 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.36 +0.01 44 0 0 0
TOTAL CALL 93 5,375 -35
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 160 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 149 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 140 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 130 0 18 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 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 97 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 89 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 70 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 61 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 88 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 144 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.02 0.00 46 0 106 0
30DEC25 3.60 P 0.02 0.02 0.02 0.04 0.00 48 10 93 0
30DEC25 3.70 P 0.03 0.03 0.03 0.05 0.00 43 2 52 0
30DEC25 3.80 P 0.06 0.06 0.06 0.08 0.00 44 25 43 -25
30DEC25 3.90 P 0.10 0.10 0.10 0.13 0.00 47 32 309 +30
30DEC25 4.00 P 0.16 0.16 0.16 0.17 -0.02 44 20 148 -20
30DEC25 4.10 P 0.24 0.24 0.24 0.24 0.00 47 35 59 0
30DEC25 4.20 P 0.00 0.00 0.00 0.31 -0.02 48 0 53 0
30DEC25 4.30 P 0.00 0.00 0.00 0.39 -0.02 50 0 51 0
30DEC25 4.40 P 0.00 0.00 0.00 0.47 -0.03 49 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.56 -0.03 51 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.66 -0.03 57 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.74 -0.04 50 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 -0.01 41 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.02 -0.01 43 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.03 -0.01 42 0 99 0
29JAN26 3.40 P 0.00 0.00 0.00 0.05 -0.01 44 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.07 -0.01 44 0 89 0
29JAN26 3.60 P 0.00 0.00 0.00 0.10 -0.01 45 0 7 0
29JAN26 3.70 P 0.00 0.00 0.00 0.13 -0.02 44 0 1 0
29JAN26 3.80 P 0.00 0.00 0.00 0.17 -0.02 44 0 16 0
29JAN26 3.90 P 0.21 0.21 0.21 0.21 -0.02 43 1 2 +1
29JAN26 4.00 P 0.26 0.26 0.26 0.27 -0.02 45 14 24 +14
29JAN26 4.10 P 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.40 -0.03 47 0 43 0
29JAN26 4.30 P 0.00 0.00 0.00 0.47 -0.03 47 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.55 -0.03 49 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.63 -0.03 49 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.71 -0.03 50 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.80 -0.03 51 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.89 -0.03 53 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.98 -0.03 53 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.08 -0.03 57 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.31 -0.03 58 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.02 0.00 46 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.03 0.00 46 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.04 0.00 45 0 75 0
26FEB26 3.20 P 0.02 0.02 0.02 0.05 0.00 44 6 6 +6
26FEB26 3.30 P 0.03 0.03 0.03 0.06 -0.01 42 3 3 +3
26FEB26 3.40 P 0.00 0.00 0.00 0.09 -0.01 44 0 50 0
26FEB26 3.50 P 0.00 0.00 0.00 0.11 -0.01 43 0 101 0
26FEB26 3.60 P 0.00 0.00 0.00 0.15 -0.01 44 0 71 0
26FEB26 3.70 P 0.00 0.00 0.00 0.18 -0.01 43 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.22 -0.02 43 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.27 -0.01 43 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.39 -0.02 45 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.46 -0.02 46 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.60 -0.02 47 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.67 -0.03 47 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.76 -0.02 49 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.84 -0.02 49 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.92 -0.03 49 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.01 -0.03 50 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.10 -0.03 51 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.34 -0.03 55 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 -0.01 42 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.03 -0.01 42 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.05 0.00 45 0 33 0
30MAR26 3.10 P 0.00 0.00 0.00 0.06 0.00 43 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.10 -0.01 43 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.13 0.00 44 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.16 -0.01 44 0 57 0
30MAR26 3.60 P 0.00 0.00 0.00 0.19 -0.01 43 0 40 0
30MAR26 3.70 P 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.27 -0.02 43 0 7 0
30MAR26 3.90 P 0.00 0.00 0.00 0.32 -0.01 43 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.38 -0.02 44 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.44 -0.02 44 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.51 -0.02 45 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.58 -0.02 46 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.65 -0.02 46 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.72 -0.03 46 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.80 -0.02 47 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.88 -0.02 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.96 -0.03 48 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.05 -0.02 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.13 -0.03 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.36 -0.03 51 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 45 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 0.00 45 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.11 0.00 43 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.14 0.00 44 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.16 -0.01 43 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.20 0.00 44 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.27 0.00 44 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.31 0.00 44 0 3 0
29JUN26 3.70 P 0.00 0.00 0.00 0.35 -0.01 43 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.40 -0.01 43 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.45 -0.01 43 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.52 0.00 45 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.57 -0.02 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.64 0.00 45 0 6 0
29JUN26 4.30 P 0.00 0.00 0.00 0.70 -0.02 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.77 -0.02 45 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.84 -0.02 45 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.92 -0.02 46 0 6 0
29JUN26 4.70 P 0.00 0.00 0.00 1.00 -0.01 47 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.07 -0.02 47 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.15 -0.02 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.23 -0.02 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.44 -0.02 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.09 -0.01 42 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29SEP26 3.00 P 0.15 0.15 0.15 0.17 0.00 43 1 52 -1
29SEP26 3.10 P 0.00 0.00 0.00 0.20 0.00 43 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.23 0.00 43 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.34 -0.01 43 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.44 -0.01 43 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.49 -0.01 43 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.54 -0.01 43 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.60 -0.01 44 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.66 -0.02 44 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 -0.02 44 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.80 -0.01 45 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.86 -0.02 45 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.93 -0.02 45 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.00 -0.02 45 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.08 -0.02 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.16 -0.01 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.23 -0.02 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.31 -0.02 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.51 -0.02 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.22 0.00 43 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 -0.01 43 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.36 -0.01 42 0 2 0
30DEC26 3.50 P 0.00 0.00 0.00 0.41 -0.01 43 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.46 0.00 43 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.50 -0.01 42 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 0.56 0.00 43 0 2 0
30DEC26 3.90 P 0.00 0.00 0.00 0.62 0.00 44 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.67 0.00 43 0 7 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 -0.01 44 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 -0.01 44 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.86 -0.02 44 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.93 -0.02 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.00 -0.02 44 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 1.08 +0.01 45 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 1.15 -0.01 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.22 -0.02 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.30 -0.02 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.38 -0.02 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.57 -0.02 46 0 0 0
TOTAL PUT 149 3,718 +8
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$ 17.77
30DEC25 9.50 C 0.00 0.00 0.00 8.30 +0.33 125 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.04 +0.38 105 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 7.79 +0.43 100 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.40 +0.55 151 0 140 0
30DEC25 11.00 C 0.00 0.00 0.00 6.83 +0.47 115 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 6.41 +0.55 131 0 145 0
30DEC25 12.00 C 0.00 0.00 0.00 5.84 +0.50 100 0 180 0
30DEC25 12.50 C 0.00 0.00 0.00 5.29 +0.38 51 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 4.81 +0.46 70 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 4.29 +0.42 0 0 16 0
30DEC25 14.00 C 0.00 0.00 0.00 3.79 +0.42 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.29 +0.42 0 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 2.79 +0.42 0 0 18 0
30DEC25 15.50 C 0.00 0.00 0.00 2.30 +0.41 28 0 24 0
30DEC25 16.00 C 0.00 0.00 0.00 1.82 +0.40 29 0 140 0
30DEC25 16.50 C 1.06 1.17 1.06 1.36 +0.36 28 49 481 +11
30DEC25 17.00 C 0.86 0.88 0.86 0.92 +0.29 26 23 265 +23
30DEC25 17.50 C 0.49 0.58 0.49 0.59 +0.22 27 26 234 +3
30DEC25 18.00 C 0.20 0.38 0.20 0.35 +0.15 28 35 876 +2
30DEC25 18.50 C 0.11 0.19 0.10 0.18 +0.08 27 79 517 +15
30DEC25 19.00 C 0.10 0.11 0.10 0.09 +0.05 28 3 725 -1
30DEC25 19.50 C 0.03 0.05 0.03 0.04 +0.02 28 4 698 0
30DEC25 20.00 C 0.02 0.02 0.02 0.02 +0.01 29 1 1,110 -1
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,236 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,119 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 335 0
30DEC25 24.00 C 0.01 0.01 0.01 0.01 0.00 58 4 451 0
30DEC25 25.00 C 0.01 0.01 0.01 0.01 0.00 65 14 556 -14
30DEC25 26.00 C 0.01 0.01 0.01 0.01 0.00 71 12 58 -2
30DEC25 27.00 C 0.01 0.01 0.01 0.01 0.00 77 4 149 -4
30DEC25 28.00 C 0.01 0.01 0.01 0.01 0.00 83 4 201 -4
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 5.84 +0.40 53 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.32 +0.41 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.83 +0.44 36 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.33 +0.40 31 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.84 +0.39 31 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.46 +0.59 45 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.88 +0.37 30 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 2.44 +0.37 32 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 1.95 +0.29 27 0 55 0
29JAN26 16.50 C 0.00 0.00 0.00 1.59 +0.29 29 0 10 0
29JAN26 17.00 C 0.00 0.00 0.00 1.24 +0.24 29 0 142 0
29JAN26 17.50 C 0.91 0.99 0.91 0.96 +0.20 30 20 101 -3
29JAN26 18.00 C 0.56 0.76 0.56 0.72 +0.16 30 20 99 +6
29JAN26 18.50 C 0.00 0.00 0.00 0.53 +0.13 31 0 57 0
29JAN26 19.00 C 0.31 0.36 0.31 0.39 +0.11 31 9 174 +3
29JAN26 19.50 C 0.25 0.29 0.25 0.27 +0.08 31 3 185 +2
29JAN26 20.00 C 0.20 0.23 0.20 0.19 +0.07 32 23 152 -6
29JAN26 21.00 C 0.10 0.10 0.10 0.08 +0.03 31 2 329 +2
29JAN26 22.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 1,793 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 170 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 91 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 123 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.85 +0.41 30 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.36 +0.40 33 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.87 +0.30 33 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.39 +0.31 33 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.91 +0.31 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.46 +0.47 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.06 +0.51 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.52 +0.35 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.21 +0.29 32 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.88 +0.34 33 0 47 0
26FEB26 17.00 C 1.26 1.26 1.26 1.49 +0.23 31 1 59 -1
26FEB26 17.50 C 1.17 1.17 1.17 1.21 +0.19 31 2 113 0
26FEB26 18.00 C 0.00 0.00 0.00 0.98 +0.16 31 0 75 0
26FEB26 18.50 C 0.65 0.65 0.65 0.79 +0.15 32 15 43 -6
26FEB26 19.00 C 0.00 0.00 0.00 0.63 +0.13 32 0 129 0
26FEB26 19.50 C 0.51 0.51 0.51 0.50 +0.12 33 50 80 0
26FEB26 20.00 C 0.00 0.00 0.00 0.38 +0.10 33 0 105 0
26FEB26 21.00 C 0.00 0.00 0.00 0.21 +0.06 32 0 84 0
26FEB26 22.00 C 0.00 0.00 0.00 0.12 +0.04 33 0 31 0
26FEB26 23.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 22 0
26FEB26 24.00 C 0.08 0.08 0.08 0.03 +0.01 33 42 82 +3
26FEB26 25.00 C 0.00 0.00 0.00 0.02 +0.01 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 8.36 +0.39 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.11 +0.36 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.86 +0.40 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.40 +0.43 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.83 +0.25 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.41 +0.42 42 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.85 +0.34 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.42 +0.28 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.95 +0.38 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.41 +0.30 25 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.94 +0.26 26 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 3.52 +0.27 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.12 +0.28 31 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.75 +0.21 32 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.47 +0.40 35 0 55 0
30MAR26 16.50 C 0.00 0.00 0.00 2.06 +0.24 32 0 96 0
30MAR26 17.00 C 0.00 0.00 0.00 1.77 +0.22 33 0 35 0
30MAR26 17.50 C 0.00 0.00 0.00 1.51 +0.19 33 0 1,011 0
30MAR26 18.00 C 0.00 0.00 0.00 1.29 +0.18 34 0 36 0
30MAR26 18.50 C 0.00 0.00 0.00 1.09 +0.15 34 0 84 0
30MAR26 19.00 C 0.00 0.00 0.00 0.92 +0.14 34 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 0.78 +0.14 35 0 1,092 0
30MAR26 20.00 C 0.62 0.62 0.62 0.65 +0.13 35 1 636 0
30MAR26 21.00 C 0.00 0.00 0.00 0.43 +0.09 35 0 199 0
30MAR26 22.00 C 0.00 0.00 0.00 0.28 +0.07 35 0 137 0
30MAR26 23.00 C 0.26 0.26 0.26 0.18 +0.05 35 1 238 0
30MAR26 24.00 C 0.00 0.00 0.00 0.11 +0.03 35 0 65 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 72 0
30MAR26 26.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 136 0
29JUN26 11.50 C 0.00 0.00 0.00 6.44 +0.33 0 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.95 +0.29 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.57 +0.36 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.02 +0.24 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.64 +0.28 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.23 +0.26 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.80 +0.32 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.46 +0.22 33 0 5 0
29JUN26 15.50 C 0.00 0.00 0.00 3.10 +0.14 33 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.79 +0.14 34 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.65 +0.31 38 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 2.30 +0.21 36 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 2.05 +0.20 36 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.84 +0.21 36 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.62 +0.19 36 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.45 +0.20 37 0 73 0
29JUN26 19.50 C 0.00 0.00 0.00 1.28 +0.18 37 0 21 0
29JUN26 20.00 C 0.00 0.00 0.00 1.12 +0.17 37 0 822 0
29JUN26 21.00 C 0.00 0.00 0.00 0.85 +0.13 36 0 72 0
29JUN26 22.00 C 0.72 0.72 0.72 0.64 +0.11 36 1 44 +1
29JUN26 23.00 C 0.00 0.00 0.00 0.48 +0.08 36 0 6 0
29JUN26 24.00 C 0.49 0.49 0.49 0.36 +0.07 36 4 27 +4
29JUN26 25.00 C 0.40 0.40 0.40 0.26 +0.04 36 2 65 +2
29JUN26 26.00 C 0.00 0.00 0.00 0.20 +0.04 36 0 99 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 +0.03 36 0 18 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 5.96 +0.18 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.58 +0.26 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.16 +0.34 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.87 +0.29 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.48 +0.30 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.09 +0.25 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.71 +0.18 35 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.41 +0.18 35 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.13 +0.17 36 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.84 +0.13 36 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.70 +0.21 38 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 2.47 +0.20 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.27 +0.22 38 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 2.07 +0.20 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.89 +0.20 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.71 +0.18 38 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 1.55 +0.16 38 0 28 0
29SEP26 21.00 C 0.00 0.00 0.00 1.27 +0.14 38 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 1.04 +0.12 38 0 35 0
29SEP26 23.00 C 0.00 0.00 0.00 0.85 +0.10 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 0.69 +0.08 38 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.56 +0.07 38 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.45 +0.05 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.37 +0.05 38 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.30 +0.04 38 0 8 0
29SEP26 29.00 C 0.40 0.40 0.40 0.24 +0.04 37 2 37 +2
30DEC26 12.50 C 0.00 0.00 0.00 5.85 +0.32 39 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.46 +0.30 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.12 +0.34 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.74 +0.30 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.30 +0.14 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.00 +0.19 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.87 +0.33 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.43 +0.14 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.20 +0.14 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.96 +0.14 36 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.83 +0.22 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.62 +0.22 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 2.44 +0.22 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.26 +0.22 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.09 +0.22 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.92 +0.19 38 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 1.64 +0.18 38 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 1.39 +0.15 38 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 1.18 +0.15 38 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 1.00 +0.12 38 0 2 0
TOTAL CALL 456 21,382 +37
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 180 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 216 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 126 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 171 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 397 0
30DEC25 15.50 P 0.03 0.03 0.02 0.01 -0.01 31 6 654 -5
30DEC25 16.00 P 0.06 0.06 0.04 0.03 -0.02 30 15 1,040 -1
30DEC25 16.50 P 0.13 0.13 0.07 0.07 -0.06 29 41 1,457 -23
30DEC25 17.00 P 0.27 0.27 0.14 0.16 -0.12 29 43 640 +27
30DEC25 17.50 P 0.38 0.38 0.30 0.32 -0.20 28 102 944 +79
30DEC25 18.00 P 0.60 0.60 0.60 0.58 -0.27 29 1 1,361 +1
30DEC25 18.50 P 1.03 1.03 0.92 0.92 -0.34 30 19 286 +15
30DEC25 19.00 P 0.00 0.00 0.00 1.34 -0.36 32 0 689 0
30DEC25 19.50 P 0.00 0.00 0.00 1.77 -0.42 31 0 712 0
30DEC25 20.00 P 0.00 0.00 0.00 2.30 -0.38 42 0 185 0
30DEC25 21.00 P 0.00 0.00 0.00 3.31 -0.38 56 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 4.23 -0.46 0 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 5.39 -0.28 89 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.42 -0.37 103 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.41 -0.26 112 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.23 -0.44 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.38 -0.34 125 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.23 -0.44 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.23 -0.44 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29JAN26 13.50 P 0.02 0.02 0.02 0.01 0.00 35 30 84 +30
29JAN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 89 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 191 0
29JAN26 15.00 P 0.07 0.07 0.07 0.06 -0.03 32 9 225 -3
29JAN26 15.50 P 0.13 0.13 0.11 0.10 -0.06 31 53 271 +37
29JAN26 16.00 P 0.22 0.22 0.22 0.18 -0.08 31 5 489 0
29JAN26 16.50 P 0.39 0.40 0.28 0.28 -0.12 31 167 488 +158
29JAN26 17.00 P 0.57 0.57 0.43 0.43 -0.17 31 34 353 +2
29JAN26 17.50 P 0.68 0.68 0.62 0.67 -0.18 32 5 254 0
29JAN26 18.00 P 1.01 1.01 0.89 0.93 -0.23 32 9 127 +6
29JAN26 18.50 P 1.38 1.38 1.21 1.24 -0.28 33 5 114 -1
29JAN26 19.00 P 1.55 1.55 1.55 1.59 -0.33 33 1 77 +1
29JAN26 19.50 P 0.00 0.00 0.00 1.99 -0.34 34 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 2.42 -0.35 35 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 3.31 -0.48 36 0 26 0
29JAN26 22.00 P 0.00 0.00 0.00 4.32 -0.37 44 0 54 0
29JAN26 23.00 P 0.00 0.00 0.00 5.39 -0.40 57 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.42 -0.37 66 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.41 -0.38 71 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.43 -0.24 79 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.39 -0.33 81 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.41 -0.41 88 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.23 -0.59 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 4 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 18 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 100 0
26FEB26 14.50 P 0.00 0.00 0.00 0.09 -0.04 33 0 108 0
26FEB26 15.00 P 0.18 0.18 0.18 0.15 -0.06 33 11 107 +5
26FEB26 15.50 P 0.24 0.24 0.23 0.23 -0.07 33 8 163 0
26FEB26 16.00 P 0.43 0.43 0.37 0.34 -0.09 32 29 254 +19
26FEB26 16.50 P 0.52 0.52 0.50 0.49 -0.12 33 38 299 -12
26FEB26 17.00 P 0.69 0.69 0.66 0.67 -0.15 33 51 260 -1
26FEB26 17.50 P 0.00 0.00 0.00 0.90 -0.17 33 0 291 0
26FEB26 18.00 P 0.00 0.00 0.00 1.16 -0.22 33 0 16 0
26FEB26 18.50 P 0.00 0.00 0.00 1.47 -0.24 34 0 30 0
26FEB26 19.00 P 0.00 0.00 0.00 1.80 -0.29 34 0 19 0
26FEB26 19.50 P 0.00 0.00 0.00 2.17 -0.34 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.44 -0.49 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.45 -0.40 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.39 -0.33 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.39 -0.40 47 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.42 -0.37 54 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.43 -0.36 59 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.44 -0.23 65 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.44 -0.28 69 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.01 -0.01 35 0 20 0
30MAR26 12.00 P 0.05 0.05 0.05 0.02 -0.01 35 9 32 -9
30MAR26 12.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 16 0
30MAR26 13.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 19 0
30MAR26 13.50 P 0.00 0.00 0.00 0.09 -0.03 35 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 0.14 -0.04 35 0 90 0
30MAR26 14.50 P 0.26 0.26 0.22 0.21 -0.06 35 61 99 -27
30MAR26 15.00 P 0.31 0.31 0.31 0.30 -0.06 35 1 370 0
30MAR26 15.50 P 0.00 0.00 0.00 0.42 -0.08 35 0 408 0
30MAR26 16.00 P 0.56 0.56 0.56 0.55 -0.10 35 1 799 -1
30MAR26 16.50 P 0.00 0.00 0.00 0.72 -0.12 35 0 413 0
30MAR26 17.00 P 1.06 1.06 0.94 0.92 -0.15 35 5 171 0
30MAR26 17.50 P 1.20 1.20 1.16 1.16 -0.17 35 4 456 +2
30MAR26 18.00 P 0.00 0.00 0.00 1.43 -0.18 35 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 1.73 -0.22 36 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.06 -0.24 36 0 59 0
30MAR26 19.50 P 2.62 2.62 2.62 2.42 -0.26 37 40 205 +40
30MAR26 20.00 P 0.00 0.00 0.00 2.79 -0.18 37 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 3.45 -0.51 32 0 4 0
30MAR26 22.00 P 0.00 0.00 0.00 4.50 -0.24 40 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.45 -0.34 43 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.43 -0.36 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.43 -0.36 52 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.44 -0.23 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.44 -0.34 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.41 -0.41 62 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.36 -0.46 62 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.20 -0.04 36 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 0.27 -0.06 36 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.37 -0.05 36 0 35 0
29JUN26 14.00 P 0.00 0.00 0.00 0.46 -0.07 36 0 192 0
29JUN26 14.50 P 0.00 0.00 0.00 0.59 -0.08 36 0 147 0
29JUN26 15.00 P 0.00 0.00 0.00 0.74 -0.09 36 0 248 0
29JUN26 15.50 P 1.00 1.00 1.00 0.90 -0.12 36 6 253 +6
29JUN26 16.00 P 0.00 0.00 0.00 1.08 -0.14 35 0 1,215 0
29JUN26 16.50 P 0.00 0.00 0.00 1.30 -0.15 35 0 297 0
29JUN26 17.00 P 0.00 0.00 0.00 1.53 -0.19 35 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 1.82 -0.15 36 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.08 -0.19 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.39 -0.21 35 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 2.71 -0.23 35 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.06 -0.20 36 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.47 -0.17 37 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.18 -0.35 36 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 4.96 -0.30 35 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 5.90 -0.21 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.88 -0.06 42 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.75 -0.17 41 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.66 -0.18 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.44 -0.34 35 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.46 -0.36 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.53 -0.29 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 -0.03 38 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.38 -0.06 37 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.48 -0.07 37 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.60 -0.08 37 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.73 -0.11 37 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 0.90 -0.10 37 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.05 -0.14 37 0 65 0
29SEP26 15.50 P 0.00 0.00 0.00 1.25 -0.14 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.45 -0.17 36 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 1.68 -0.18 36 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 1.93 -0.18 36 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.20 -0.19 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.47 -0.20 36 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 2.78 -0.20 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.11 -0.21 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.44 -0.23 37 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 3.80 -0.19 37 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 4.63 -0.14 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.40 -0.16 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.28 -0.12 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.04 -0.23 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.87 -0.26 38 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 8.81 -0.22 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.75 -0.19 41 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.69 -0.19 42 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.61 -0.21 42 0 0 0
30DEC26 12.50 P 0.57 0.57 0.57 0.56 -0.03 38 5 14 +5
30DEC26 13.00 P 0.00 0.00 0.00 0.65 -0.07 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.78 -0.08 37 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.93 -0.10 37 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.10 -0.10 37 0 22 0
30DEC26 15.00 P 0.00 0.00 0.00 1.28 -0.13 36 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.48 -0.13 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.69 -0.16 36 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 1.93 -0.16 36 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.19 -0.16 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.47 -0.16 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.76 -0.15 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.06 -0.17 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.35 -0.21 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.68 -0.22 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.09 -0.18 37 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.78 -0.23 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.65 -0.14 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.35 -0.34 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.31 -0.14 40 0 0 0
TOTAL PUT 814 23,191 +350
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$ 8.46
30DEC25 4.80 C 0.00 0.00 0.00 3.67 +0.33 100 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.57 +0.33 96 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.47 +0.33 92 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.21 +0.32 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.96 +0.32 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.73 +0.27 86 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.47 +0.27 55 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.22 +0.33 45 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 1.97 +0.33 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.72 +0.33 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.47 +0.31 0 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.22 +0.28 0 0 0 0
30DEC25 7.50 C 0.77 0.77 0.77 0.96 +0.25 0 2 3 0
30DEC25 7.75 C 0.57 0.57 0.57 0.76 +0.26 34 2 3 0
30DEC25 8.00 C 0.00 0.00 0.00 0.55 +0.22 33 0 20 0
30DEC25 8.25 C 0.23 0.25 0.21 0.36 +0.13 31 19 79 -8
30DEC25 8.50 C 0.00 0.00 0.00 0.23 +0.10 32 0 60 0
30DEC25 8.75 C 0.09 0.09 0.09 0.13 +0.06 31 9 21 -3
30DEC25 9.00 C 0.06 0.06 0.06 0.07 +0.04 32 1 80 0
30DEC25 9.25 C 0.00 0.00 0.00 0.04 +0.02 33 0 163 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 51 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 103 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 72 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 63 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 73 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 94 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.47 +0.27 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.24 +0.33 37 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.02 +0.30 47 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.80 +0.32 49 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.50 +0.25 29 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.27 +0.23 30 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.06 +0.22 32 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.87 +0.23 33 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.69 +0.20 33 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.54 +0.17 33 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.40 +0.13 32 0 15 0
29JAN26 8.75 C 0.00 0.00 0.00 0.29 +0.09 32 0 64 0
29JAN26 9.00 C 0.19 0.19 0.19 0.21 +0.07 32 10 19 +4
29JAN26 9.25 C 0.00 0.00 0.00 0.15 +0.06 33 0 8 0
29JAN26 9.50 C 0.00 0.00 0.00 0.10 +0.03 32 0 19 0
29JAN26 9.75 C 0.00 0.00 0.00 0.07 +0.02 33 0 4 0
29JAN26 10.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 74 0
29JAN26 10.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.47 +0.23 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.24 +0.24 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.02 +0.25 33 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.80 +0.26 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.56 +0.24 33 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.39 +0.27 38 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.12 +0.23 30 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.95 +0.19 32 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.81 +0.18 34 0 38 0
26FEB26 8.25 C 0.00 0.00 0.00 0.66 +0.16 34 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.54 +0.14 34 0 11 0
26FEB26 8.75 C 0.33 0.33 0.33 0.43 +0.13 34 15 25 +15
26FEB26 9.00 C 0.30 0.30 0.30 0.34 +0.11 34 30 45 +21
26FEB26 9.25 C 0.00 0.00 0.00 0.26 +0.08 34 0 46 0
26FEB26 9.50 C 0.15 0.16 0.15 0.21 +0.08 35 45 91 +45
26FEB26 9.75 C 0.13 0.14 0.13 0.16 +0.06 35 30 90 +30
26FEB26 10.00 C 0.00 0.00 0.00 0.12 +0.05 34 0 31 0
26FEB26 10.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.69 +0.31 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.57 +0.28 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.52 +0.30 48 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.25 +0.31 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.03 +0.32 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.78 +0.26 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.56 +0.30 42 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.30 +0.25 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.06 +0.23 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.86 +0.25 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.67 +0.27 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.47 +0.25 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.26 +0.24 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.05 +0.18 32 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.94 +0.21 35 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 0.79 +0.18 35 0 19 0
30MAR26 8.50 C 0.00 0.00 0.00 0.66 +0.16 35 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.56 +0.15 35 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.46 +0.12 35 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.37 +0.10 34 0 6 0
30MAR26 9.50 C 0.00 0.00 0.00 0.31 +0.09 35 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.25 +0.07 35 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.21 +0.07 35 0 7 0
30MAR26 10.50 C 0.00 0.00 0.00 0.12 +0.03 34 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.62 +0.32 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.52 +0.30 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.30 +0.32 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.06 +0.30 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.84 +0.30 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.63 +0.27 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.42 +0.31 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.20 +0.28 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.00 +0.26 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.79 +0.23 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.61 +0.23 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.46 +0.24 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.30 +0.22 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.15 +0.20 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.01 +0.18 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.89 +0.17 36 0 3 0
29JUN26 8.75 C 0.00 0.00 0.00 0.77 +0.15 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.68 +0.14 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.59 +0.13 36 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.52 +0.12 36 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.44 +0.10 36 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 0.38 +0.09 35 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.28 +0.07 35 0 8 0
29JUN26 11.00 C 0.00 0.00 0.00 0.21 +0.06 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.15 +0.04 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.67 +0.26 38 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.47 +0.28 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.26 +0.25 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.08 +0.24 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.91 +0.24 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.73 +0.22 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.60 +0.23 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.45 +0.22 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.31 +0.20 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.18 +0.18 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.06 +0.16 36 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.96 +0.15 37 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 0.87 +0.14 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.78 +0.12 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.71 +0.12 37 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.64 +0.11 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.57 +0.09 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.47 +0.08 37 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.38 +0.07 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.30 +0.05 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.25 +0.05 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 +0.04 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 +0.03 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.72 +0.25 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.53 +0.25 37 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.34 +0.24 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.17 +0.22 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.00 +0.21 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.86 +0.22 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.71 +0.21 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.56 +0.20 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.44 +0.20 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.32 +0.18 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.22 +0.18 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.12 +0.16 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.03 +0.15 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.95 +0.15 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.87 +0.13 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.80 +0.13 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.73 +0.12 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.61 +0.10 36 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.52 +0.09 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.43 +0.07 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.36 +0.06 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 +0.06 36 0 0 0
TOTAL CALL 163 2,311 +104
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 17 0
30DEC25 6.00 P 0.01 0.01 0.01 0.01 0.00 77 9 12 -9
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 -0.02 39 0 14 0
30DEC25 7.50 P 0.00 0.00 0.00 0.02 -0.04 37 0 371 0
30DEC25 7.75 P 0.00 0.00 0.00 0.04 -0.07 35 0 270 0
30DEC25 8.00 P 0.00 0.00 0.00 0.08 -0.12 33 0 238 0
30DEC25 8.25 P 0.00 0.00 0.00 0.15 -0.19 33 0 156 0
30DEC25 8.50 P 0.00 0.00 0.00 0.26 -0.22 32 0 90 0
30DEC25 8.75 P 0.00 0.00 0.00 0.41 -0.27 32 0 48 0
30DEC25 9.00 P 0.00 0.00 0.00 0.61 -0.29 34 0 55 0
30DEC25 9.25 P 0.00 0.00 0.00 0.81 -0.32 31 0 42 0
30DEC25 9.50 P 0.00 0.00 0.00 1.07 -0.33 40 0 4 0
30DEC25 9.75 P 0.00 0.00 0.00 1.33 -0.29 50 0 14 0
30DEC25 10.00 P 0.00 0.00 0.00 1.59 -0.28 59 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.04 -0.33 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.58 -0.29 79 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.13 -0.24 105 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.58 -0.29 98 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.05 -0.32 89 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.58 -0.29 115 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.13 -0.24 142 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.57 -0.30 125 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 5 0
29JAN26 7.25 P 0.00 0.00 0.00 0.05 -0.05 35 0 27 0
29JAN26 7.50 P 0.13 0.13 0.13 0.08 -0.08 33 10 58 +10
29JAN26 7.75 P 0.00 0.00 0.00 0.13 -0.10 33 0 110 0
29JAN26 8.00 P 0.23 0.23 0.22 0.20 -0.13 33 4 91 +4
29JAN26 8.25 P 0.00 0.00 0.00 0.30 -0.18 33 0 62 0
29JAN26 8.50 P 0.00 0.00 0.00 0.41 -0.19 33 0 37 0
29JAN26 8.75 P 0.00 0.00 0.00 0.56 -0.22 33 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.74 -0.22 34 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.93 -0.26 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.14 -0.27 36 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.33 -0.32 33 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.61 -0.27 41 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.04 -0.33 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.58 -0.29 51 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.13 -0.25 67 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.58 -0.29 63 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.08 -0.29 69 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.58 -0.29 74 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.13 -0.24 90 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.57 -0.30 81 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.04 -0.03 35 0 16 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.10 -0.07 34 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.16 -0.08 35 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.22 -0.11 34 0 49 0
26FEB26 8.00 P 0.00 0.00 0.00 0.30 -0.13 34 0 3 0
26FEB26 8.25 P 0.00 0.00 0.00 0.40 -0.16 34 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.53 -0.18 34 0 25 0
26FEB26 8.75 P 0.00 0.00 0.00 0.67 -0.20 34 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.85 -0.24 36 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 1.02 -0.23 35 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.19 -0.23 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.36 -0.30 30 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.61 -0.31 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.04 -0.38 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.58 -0.29 42 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.13 -0.25 55 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.58 -0.33 52 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.11 -0.26 62 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.60 -0.31 65 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.13 -0.28 74 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.57 -0.34 67 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 -0.02 37 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 -0.04 35 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.08 -0.05 35 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.12 -0.06 35 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.17 -0.08 35 0 6 0
30MAR26 7.50 P 0.00 0.00 0.00 0.23 -0.10 35 0 44 0
30MAR26 7.75 P 0.00 0.00 0.00 0.32 -0.11 36 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.41 -0.13 35 0 11 0
30MAR26 8.25 P 0.00 0.00 0.00 0.52 -0.15 35 0 6 0
30MAR26 8.50 P 0.00 0.00 0.00 0.64 -0.17 35 0 137 0
30MAR26 8.75 P 0.00 0.00 0.00 0.77 -0.22 35 0 111 0
30MAR26 9.00 P 0.00 0.00 0.00 0.93 -0.23 35 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 1.10 -0.27 35 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.27 -0.26 34 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.46 -0.23 34 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.67 -0.25 34 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.10 -0.32 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.62 -0.26 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.13 -0.30 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.64 -0.27 53 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.11 -0.26 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.60 -0.31 56 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.13 -0.28 64 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.57 -0.34 59 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 -0.02 36 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 -0.05 35 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 -0.06 36 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 -0.07 36 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 -0.09 35 0 12 0
29JUN26 7.25 P 0.00 0.00 0.00 0.39 -0.10 36 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 -0.11 35 0 11 0
29JUN26 7.75 P 0.00 0.00 0.00 0.56 -0.13 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.67 -0.13 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.79 -0.15 34 0 2 0
29JUN26 8.50 P 1.01 1.01 1.01 0.92 -0.17 34 1 38 +1
29JUN26 8.75 P 0.00 0.00 0.00 1.08 -0.16 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.22 -0.19 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.39 -0.19 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.56 -0.21 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.74 -0.22 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.92 -0.24 32 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.33 -0.25 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.76 -0.26 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.20 -0.28 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.67 -0.28 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.13 -0.30 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.62 -0.29 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.13 -0.28 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.60 -0.31 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 -0.06 38 0 7 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 -0.07 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 -0.08 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 -0.09 38 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.48 -0.11 38 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.58 -0.12 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 -0.13 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 -0.14 38 0 16 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 -0.13 39 0 17 0
29SEP26 8.25 P 0.00 0.00 0.00 1.05 -0.18 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.20 -0.15 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.34 -0.20 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.51 -0.17 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.68 -0.16 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.86 -0.19 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.03 -0.18 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.21 -0.19 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.60 -0.21 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.99 -0.26 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.42 -0.31 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.88 -0.29 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.34 -0.28 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.79 -0.31 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.28 -0.29 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.75 -0.29 45 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 -0.06 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.34 -0.06 37 0 7 0
30DEC26 6.50 P 0.00 0.00 0.00 0.41 -0.08 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 -0.08 38 0 6 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 -0.10 38 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 -0.11 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 -0.12 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 -0.13 38 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.05 -0.14 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 -0.16 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 -0.16 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.48 -0.18 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.64 -0.18 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.81 -0.19 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.98 -0.21 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.16 -0.20 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.34 -0.23 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.73 -0.21 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.13 -0.20 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.52 -0.26 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.95 -0.29 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.41 -0.27 41 0 0 0
TOTAL PUT 24 2,804 +6
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$ 16.93
30DEC25 7.26 C 0.00 0.00 0.00 9.68 +0.89 0 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 9.52 +0.89 0 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 9.36 +0.89 0 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 9.20 +0.89 0 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 9.04 +0.89 0 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 8.88 +0.89 0 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 8.47 +0.89 0 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 8.07 +0.89 0 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 7.67 +0.88 0 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 7.27 +0.89 99 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 6.87 +0.89 91 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 6.47 +0.89 83 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 6.06 +0.89 75 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 5.66 +0.89 68 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 5.26 +0.89 61 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 4.85 +0.89 53 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 4.43 +0.88 0 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 4.05 +0.89 0 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 3.64 +0.89 0 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 3.24 +0.88 0 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 2.84 +0.87 0 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 2.44 +0.86 33 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 2.01 +0.82 0 0 16 0
30DEC25 15.32 C 1.30 1.30 1.30 1.62 +0.74 0 1 304 0
30MAR26 7.58 C 0.00 0.00 0.00 9.36 +0.83 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.20 +0.83 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.04 +0.83 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.88 +0.82 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.49 +0.84 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.08 +0.83 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.71 +0.85 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.28 +0.90 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.90 +0.92 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.47 +0.88 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.06 +0.87 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.70 +0.90 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.37 +0.91 34 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.92 +0.84 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.60 +0.88 34 0 33 0
30MAR26 12.90 C 0.00 0.00 0.00 4.20 +0.86 31 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.82 +0.81 30 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.43 +0.77 28 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.14 +0.79 32 0 66 0
TOTAL CALL 1 480 0
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.01 -0.03 34 0 13 0
30DEC25 14.92 P 0.00 0.00 0.00 0.01 -0.08 29 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.02 -0.15 27 0 47 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.04 -0.02 35 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 -0.04 35 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.08 -0.06 34 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.12 -0.08 34 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.17 -0.10 34 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.23 -0.14 34 0 24 0
TOTAL PUT 0 259 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$ 50.50
30DEC25 12.50 C 0.00 0.00 0.00 38.02 -1.15 177 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 37.52 -1.15 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 37.02 -1.15 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 36.52 -1.15 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 36.02 -1.15 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 35.52 -1.15 0 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 35.02 -1.16 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 34.52 -1.16 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 34.03 -1.15 168 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 33.53 -1.15 161 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 33.03 -1.15 154 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 32.53 -1.15 146 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 32.03 -1.15 136 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 31.53 -1.15 122 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 31.03 -1.15 0 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 30.60 -1.08 191 0 91 0
30DEC25 21.00 C 0.00 0.00 0.00 29.74 -0.94 217 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 28.89 -0.80 229 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 27.54 -1.15 120 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 26.83 -0.86 200 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 25.54 -1.15 96 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 24.54 -1.15 0 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 23.90 -0.79 179 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 22.54 -1.16 0 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 21.56 -1.14 98 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 20.72 -0.98 132 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 19.63 -1.07 110 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 18.55 -1.15 49 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 17.79 -0.92 118 0 54 0
30DEC25 34.00 C 0.00 0.00 0.00 16.55 -1.16 0 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 15.58 -1.14 72 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 14.56 -1.16 54 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 13.57 -1.17 57 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 12.59 -1.16 59 0 493 0
30DEC25 39.00 C 0.00 0.00 0.00 11.59 -1.06 54 0 285 0
30DEC25 40.00 C 0.00 0.00 0.00 10.65 -1.06 59 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 9.63 -1.14 51 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 8.96 -0.81 69 0 105 0
30DEC25 43.00 C 7.88 7.88 7.88 7.63 -1.32 40 8 150 0
30DEC25 44.00 C 0.00 0.00 0.00 6.79 -1.19 47 0 105 0
30DEC25 45.00 C 0.00 0.00 0.00 6.09 -1.06 54 0 106 0
30DEC25 46.00 C 0.00 0.00 0.00 5.24 -1.19 52 0 98 0
30DEC25 47.00 C 6.30 6.30 5.00 4.58 -1.09 55 52 137 -17
30DEC25 48.00 C 5.90 5.99 3.88 3.90 -1.41 54 74 549 -6
30DEC25 49.00 C 4.52 4.52 2.95 3.39 -1.00 57 77 1,085 -46
30DEC25 50.00 C 0.00 0.00 0.00 2.82 -1.00 56 0 1,034 0
30DEC25 52.50 C 3.40 3.40 1.90 1.84 -0.86 59 91 1,420 -52
30DEC25 55.00 C 2.34 2.34 1.27 1.08 -0.73 58 659 2,510 -131
30DEC25 57.50 C 1.25 1.25 1.25 0.60 -0.54 58 1 1,714 0
30DEC25 60.00 C 1.30 1.31 0.60 0.31 -0.38 58 121 868 +4
30DEC25 62.50 C 0.49 0.49 0.33 0.16 -0.24 58 10 959 -2
30DEC25 65.00 C 0.26 0.32 0.26 0.08 -0.15 59 17 611 -15
30DEC25 67.50 C 0.00 0.00 0.00 0.04 -0.09 59 0 398 0
30DEC25 70.00 C 0.26 0.26 0.11 0.02 -0.05 60 10 590 +2
30DEC25 72.50 C 0.07 0.07 0.07 0.01 -0.03 61 5 1,374 -5
30DEC25 75.00 C 0.05 0.06 0.05 0.01 -0.01 66 282 249 -118
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 165 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 350 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 82 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,048 0
29JAN26 31.00 C 0.00 0.00 0.00 19.68 -1.18 63 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 18.70 -1.19 61 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 17.79 -1.12 67 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 16.75 -1.16 59 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 16.32 -0.55 83 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 15.19 -0.73 73 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 13.92 -1.12 58 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.00 -1.20 57 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 12.37 -0.83 65 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 11.27 -1.29 57 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 10.58 -0.97 61 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 9.56 -1.23 55 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 9.23 -0.84 64 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 8.31 -1.07 60 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 7.50 -1.21 58 0 148 0
29JAN26 46.00 C 0.00 0.00 0.00 6.94 -1.14 60 0 146 0
29JAN26 47.00 C 0.00 0.00 0.00 6.29 -1.39 59 0 1,049 0
29JAN26 48.00 C 0.00 0.00 0.00 5.82 -1.09 61 0 851 0
29JAN26 49.00 C 0.00 0.00 0.00 5.24 -1.14 60 0 1,227 0
29JAN26 50.00 C 4.95 5.10 4.60 4.86 -1.01 62 22 1,114 +22
29JAN26 52.50 C 4.97 4.97 4.01 3.82 -1.15 62 18 376 +18
29JAN26 55.00 C 3.28 3.28 3.28 3.01 -0.94 63 1 1,208 0
29JAN26 57.50 C 2.50 2.50 2.50 2.28 -0.90 63 6 1,705 +6
29JAN26 60.00 C 2.50 2.50 1.95 1.71 -0.78 63 30 621 +5
29JAN26 62.50 C 1.60 1.60 1.60 1.26 -0.68 63 15 264 +15
29JAN26 65.00 C 1.30 1.38 1.30 0.93 -0.57 63 31 139 +15
29JAN26 67.50 C 1.14 1.14 1.06 0.67 -0.48 63 45 191 +15
29JAN26 70.00 C 1.28 1.28 1.00 0.48 -0.40 62 11 173 0
29JAN26 72.50 C 1.32 1.32 0.69 0.35 -0.32 63 808 913 -134
29JAN26 75.00 C 0.00 0.00 0.00 0.25 -0.25 63 0 82 0
29JAN26 77.50 C 0.00 0.00 0.00 0.17 -0.21 62 0 11 0
29JAN26 80.00 C 0.00 0.00 0.00 0.12 -0.16 62 0 27 0
29JAN26 82.50 C 0.00 0.00 0.00 0.09 -0.12 63 0 22 0
29JAN26 85.00 C 0.00 0.00 0.00 0.06 -0.10 62 0 33 0
26FEB26 38.00 C 0.00 0.00 0.00 13.77 -0.71 63 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 12.68 -1.17 57 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.25 -0.71 63 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 11.25 -0.98 59 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.51 -1.12 59 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 9.69 -1.17 57 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 9.12 -1.10 58 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.44 -1.16 58 0 10 0
26FEB26 46.00 C 0.00 0.00 0.00 7.92 -1.09 59 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 7.42 -1.02 60 0 686 0
26FEB26 48.00 C 7.25 7.25 7.25 6.93 -1.05 60 1 454 +1
26FEB26 49.00 C 0.00 0.00 0.00 6.36 -1.03 60 0 84 0
26FEB26 50.00 C 0.00 0.00 0.00 5.95 -1.01 60 0 1,895 0
26FEB26 52.50 C 5.61 5.61 5.21 5.01 -0.93 62 9 158 +9
26FEB26 55.00 C 0.00 0.00 0.00 4.15 -0.94 62 0 1,079 0
26FEB26 57.50 C 3.96 3.96 3.90 3.36 -0.91 62 30 1,613 -30
26FEB26 60.00 C 0.00 0.00 0.00 2.70 -0.83 62 0 1,832 0
26FEB26 62.50 C 0.00 0.00 0.00 2.16 -0.74 62 0 923 0
26FEB26 65.00 C 2.40 2.40 2.40 1.72 -0.66 62 1 638 +1
26FEB26 67.50 C 0.00 0.00 0.00 1.37 -0.57 62 0 200 0
26FEB26 70.00 C 1.67 1.67 1.67 1.08 -0.50 62 15 487 +15
26FEB26 72.50 C 2.22 2.22 2.22 0.85 -0.44 62 15 60 +15
26FEB26 75.00 C 0.00 0.00 0.00 0.67 -0.34 62 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.51 -0.33 61 0 136 0
26FEB26 80.00 C 1.08 1.08 1.08 0.40 -0.28 61 40 51 -13
26FEB26 82.50 C 0.00 0.00 0.00 0.31 -0.22 61 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.24 -0.19 61 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 38.12 -1.15 84 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 37.62 -1.15 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 37.13 -1.15 80 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 36.63 -1.15 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 36.14 -1.15 77 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 35.64 -1.15 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 35.15 -1.15 74 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 34.65 -1.15 61 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 34.16 -1.15 71 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 33.59 -1.22 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 33.17 -1.15 68 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 32.67 -1.16 60 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 32.18 -1.15 65 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 31.62 -1.22 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 31.19 -1.16 63 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 30.70 -1.15 64 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 29.74 -1.13 70 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 28.89 -1.00 83 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 27.76 -1.16 64 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 26.83 -1.12 68 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 25.77 -1.22 56 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 24.80 -1.24 56 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 23.95 -0.82 65 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 22.92 -1.11 60 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 21.92 -1.17 56 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 21.04 -1.13 59 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 19.78 -1.12 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.22 -0.87 59 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 18.22 -1.17 55 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 17.48 -0.86 59 0 161 0
30MAR26 35.00 C 0.00 0.00 0.00 16.54 -1.03 57 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 15.73 -0.99 57 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 14.97 -1.00 58 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 14.20 -1.03 58 0 391 0
30MAR26 39.00 C 0.00 0.00 0.00 13.52 -1.00 59 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 12.72 -1.11 58 0 101 0
30MAR26 41.00 C 0.00 0.00 0.00 12.14 -1.02 60 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 11.39 -1.18 59 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 10.78 -1.13 60 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 10.19 -1.11 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.63 -1.11 60 0 0 0
30MAR26 46.00 C 11.00 11.00 11.00 9.27 -0.90 62 6 8 +2
30MAR26 47.00 C 0.00 0.00 0.00 8.57 -1.06 61 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 8.18 -1.01 62 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 7.74 -0.95 62 0 93 0
30MAR26 50.00 C 8.86 8.90 8.86 7.28 -0.98 62 8 1,024 -8
30MAR26 52.50 C 0.00 0.00 0.00 6.40 -0.87 64 0 548 0
30MAR26 55.00 C 5.85 5.88 5.85 5.57 -0.88 65 50 151 +50
30MAR26 57.50 C 0.00 0.00 0.00 4.75 -0.89 65 0 397 0
30MAR26 60.00 C 0.00 0.00 0.00 4.03 -0.84 64 0 197 0
30MAR26 62.50 C 0.00 0.00 0.00 3.42 -0.77 64 0 45 0
30MAR26 65.00 C 0.00 0.00 0.00 2.89 -0.70 64 0 75 0
30MAR26 67.50 C 0.00 0.00 0.00 2.44 -0.64 64 0 62 0
30MAR26 70.00 C 2.70 2.70 2.70 2.05 -0.59 64 1 96 0
30MAR26 72.50 C 0.00 0.00 0.00 1.73 -0.53 64 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 1.45 -0.48 64 0 45 0
30MAR26 77.50 C 0.00 0.00 0.00 1.22 -0.38 64 0 30 0
30MAR26 80.00 C 0.00 0.00 0.00 0.99 -0.42 63 0 23 0
30MAR26 82.50 C 0.00 0.00 0.00 0.83 -0.33 63 0 0 0
30MAR26 85.00 C 2.10 2.10 2.10 0.70 -0.29 63 3 40 0
29JUN26 14.00 C 0.00 0.00 0.00 36.75 -1.15 66 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 36.26 -1.15 65 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 35.77 -1.15 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 35.28 -1.15 63 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 34.80 -1.14 65 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 34.31 -1.15 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 33.83 -1.14 64 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 33.35 -1.14 65 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 32.86 -1.15 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 32.39 -1.14 64 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 31.91 -1.14 64 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 31.43 -1.14 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 30.96 -1.14 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 30.02 -1.14 64 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 29.09 -1.13 64 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 27.93 -1.37 47 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 26.97 -1.41 48 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 25.97 -1.02 43 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 25.13 -1.00 51 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 24.22 -0.73 52 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 23.35 -0.96 53 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 22.34 -0.98 49 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 21.70 -0.81 55 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 20.76 -1.04 53 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 19.97 -0.99 54 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 19.23 -1.62 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.51 -0.99 56 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 17.81 -0.97 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.16 -1.50 58 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.50 -1.48 58 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.84 -0.94 58 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 15.25 -0.88 59 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 14.66 -0.89 60 0 66 0
29JUN26 41.00 C 0.00 0.00 0.00 14.07 -0.89 60 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 13.50 -0.87 60 0 30 0
29JUN26 43.00 C 12.88 12.88 12.88 12.98 -0.82 60 1 28 0
29JUN26 44.00 C 0.00 0.00 0.00 12.47 -0.82 61 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 11.95 -0.82 61 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 11.45 -0.81 61 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 11.01 -0.74 61 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 10.57 -0.74 61 0 5 0
29JUN26 49.00 C 0.00 0.00 0.00 10.13 -0.81 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.69 -0.78 61 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 8.86 -0.54 63 0 4 0
29JUN26 55.00 C 7.90 7.90 7.90 8.08 -0.60 64 8 5 -8
29JUN26 57.50 C 0.00 0.00 0.00 7.50 -0.37 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.72 -0.60 65 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 6.04 -0.51 65 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 5.43 -0.51 65 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 4.84 -0.49 65 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.38 -0.42 65 0 50 0
29JUN26 72.50 C 5.13 5.13 4.80 3.91 -0.42 64 44 108 +44
29JUN26 75.00 C 4.80 4.85 4.67 3.51 -0.35 64 89 117 +88
29JUN26 77.50 C 4.43 4.58 4.28 3.17 -0.33 64 224 468 +224
29JUN26 80.00 C 4.00 4.36 3.92 2.82 -0.34 64 1,942 2,612 +1,942
29JUN26 82.50 C 0.00 0.00 0.00 2.54 -0.27 64 0 8 0
29JUN26 85.00 C 0.00 0.00 0.00 2.29 -0.26 64 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 30.37 -1.17 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 29.49 -1.18 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 28.62 -1.17 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 27.78 -1.18 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 26.38 -0.94 49 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 26.13 -1.18 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.34 -1.18 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.56 -1.18 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.79 -1.17 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.37 -1.15 53 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 22.33 -1.18 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.60 -1.18 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.93 -1.16 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 20.27 -1.16 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 19.02 -1.13 57 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 18.38 -1.13 57 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 17.81 -1.10 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 17.23 -1.11 58 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 16.66 -1.12 58 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 16.09 -1.12 59 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 15.57 -1.59 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.08 -1.57 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.58 -1.08 59 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 14.52 -1.11 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.59 -1.54 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.16 -1.46 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.75 -1.44 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.32 -1.03 60 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 11.90 -1.43 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.63 -0.88 61 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 10.70 -0.86 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.09 -0.91 63 0 0 0
29SEP26 57.50 C 9.50 9.50 9.50 9.37 -0.73 63 4 24 +4
29SEP26 60.00 C 0.00 0.00 0.00 8.71 -0.64 64 0 26 0
29SEP26 62.50 C 0.00 0.00 0.00 7.97 -0.91 64 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 7.34 -0.84 64 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 6.77 -0.83 64 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 6.19 -0.84 63 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 5.71 -0.75 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.27 -0.73 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.83 -0.74 63 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 4.44 -0.70 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.12 -0.61 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 3.80 -0.61 63 0 119 0
30DEC26 38.00 C 0.00 0.00 0.00 19.04 -1.16 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.47 -1.16 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.97 -1.11 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.48 -1.11 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.98 -1.12 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.48 -1.12 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.99 -1.12 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.54 -1.08 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.12 -1.06 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.70 -1.07 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.28 -1.07 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.86 -1.08 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.16 -1.36 60 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.40 -0.77 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.69 -1.01 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.84 -1.00 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.46 -0.61 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.75 -0.64 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.77 -0.94 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.48 -0.57 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.69 -0.84 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.37 -0.63 63 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 6.87 - 63 0 0 -
TOTAL CALL 4,885 52,850 +1,912
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 221 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 215 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 193 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 188 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 183 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 178 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 174 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 169 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 165 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 161 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 153 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 145 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 138 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 131 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 65 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 119 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 251 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 366 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 257 0
30DEC25 37.00 P 0.05 0.05 0.05 0.02 -0.01 60 52 359 -52
30DEC25 38.00 P 0.08 0.08 0.08 0.03 -0.02 59 10 330 0
30DEC25 39.00 P 0.00 0.00 0.00 0.05 -0.02 58 0 225 0
30DEC25 40.00 P 0.00 0.00 0.00 0.08 -0.03 58 0 439 0
30DEC25 41.00 P 0.00 0.00 0.00 0.13 -0.04 58 0 325 0
30DEC25 42.00 P 0.22 0.22 0.22 0.20 -0.03 58 10 395 0
30DEC25 43.00 P 0.30 0.30 0.30 0.29 -0.04 57 26 427 0
30DEC25 44.00 P 0.46 0.46 0.46 0.42 -0.05 57 4 374 +1
30DEC25 45.00 P 0.63 0.63 0.62 0.59 -0.04 57 38 780 -4
30DEC25 46.00 P 0.83 0.85 0.78 0.81 -0.02 57 151 652 +71
30DEC25 47.00 P 1.18 1.23 1.09 1.08 -0.01 57 120 331 +5
30DEC25 48.00 P 1.40 1.65 1.28 1.45 +0.06 58 101 635 -1
30DEC25 49.00 P 1.80 1.92 1.80 1.89 +0.16 59 61 487 -60
30DEC25 50.00 P 2.55 2.55 2.27 2.36 +0.24 59 57 1,313 -8
30DEC25 52.50 P 4.10 4.10 4.10 3.83 +0.39 60 4 339 0
30DEC25 55.00 P 0.00 0.00 0.00 5.64 +0.46 62 0 308 0
30DEC25 57.50 P 0.00 0.00 0.00 7.47 +0.54 56 0 438 0
30DEC25 60.00 P 0.00 0.00 0.00 10.03 +0.82 70 0 389 0
30DEC25 62.50 P 0.00 0.00 0.00 12.39 +1.17 75 0 109 0
30DEC25 65.00 P 0.00 0.00 0.00 14.53 +0.65 58 0 25 0
30DEC25 67.50 P 0.00 0.00 0.00 17.00 +0.67 0 0 64 0
30DEC25 70.00 P 0.00 0.00 0.00 19.50 +0.82 0 0 40 0
30DEC25 72.50 P 0.00 0.00 0.00 22.09 +0.99 87 0 206 0
30DEC25 75.00 P 0.00 0.00 0.00 24.92 +1.57 119 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 27.00 +0.88 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 29.50 +0.73 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 32.00 +1.15 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 34.50 +0.88 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.05 -0.03 63 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.07 -0.04 62 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.11 -0.04 63 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.15 -0.06 62 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.21 -0.06 63 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.29 -0.07 63 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.37 -0.07 62 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.47 -0.08 62 0 128 0
29JAN26 39.00 P 0.00 0.00 0.00 0.60 -0.10 62 0 15 0
29JAN26 40.00 P 0.00 0.00 0.00 0.75 -0.10 61 0 198 0
29JAN26 41.00 P 0.00 0.00 0.00 0.94 -0.11 61 0 411 0
29JAN26 42.00 P 0.00 0.00 0.00 1.15 -0.11 61 0 731 0
29JAN26 43.00 P 0.00 0.00 0.00 1.40 -0.11 61 0 1,195 0
29JAN26 44.00 P 0.00 0.00 0.00 1.67 -0.11 61 0 1,389 0
29JAN26 45.00 P 2.12 2.12 2.12 2.00 -0.09 61 3 420 +3
29JAN26 46.00 P 1.84 2.50 1.84 2.33 -0.10 61 80 266 +8
29JAN26 47.00 P 2.76 2.83 2.76 2.76 -0.02 61 16 631 0
29JAN26 48.00 P 3.21 3.21 3.21 3.22 +0.02 62 15 687 -11
29JAN26 49.00 P 4.08 4.08 3.70 3.73 +0.12 62 22 1,109 0
29JAN26 50.00 P 4.40 4.68 4.24 4.24 +0.15 63 145 1,230 +4
29JAN26 52.50 P 5.02 5.99 5.02 5.78 +0.33 64 63 287 +33
29JAN26 55.00 P 0.00 0.00 0.00 7.43 +0.32 65 0 1,107 0
29JAN26 57.50 P 0.00 0.00 0.00 9.28 +0.65 66 0 1,778 0
29JAN26 60.00 P 0.00 0.00 0.00 11.28 +0.60 67 0 767 0
29JAN26 62.50 P 0.00 0.00 0.00 13.42 +0.53 69 0 486 0
29JAN26 65.00 P 0.00 0.00 0.00 15.67 +0.64 72 0 22 0
29JAN26 67.50 P 0.00 0.00 0.00 17.93 +0.67 73 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.24 +0.92 75 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 22.63 +0.86 77 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.92 +0.93 76 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 27.44 +0.93 82 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 29.55 +0.78 67 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 32.00 +0.84 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 34.50 +0.55 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.92 -0.10 60 0 87 0
26FEB26 39.00 P 1.05 1.05 1.05 1.15 -0.08 61 5 53 +5
26FEB26 40.00 P 1.25 1.31 1.25 1.33 -0.07 60 20 43 +20
26FEB26 41.00 P 0.00 0.00 0.00 1.58 -0.06 60 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 1.85 -0.13 60 0 37 0
26FEB26 43.00 P 0.00 0.00 0.00 2.14 -0.05 60 0 66 0
26FEB26 44.00 P 0.00 0.00 0.00 2.48 -0.05 60 0 136 0
26FEB26 45.00 P 0.00 0.00 0.00 2.83 -0.04 60 0 150 0
26FEB26 46.00 P 3.52 3.52 3.09 3.26 +0.02 60 23 341 0
26FEB26 47.00 P 3.99 4.01 3.99 3.73 +0.08 61 45 761 -15
26FEB26 48.00 P 4.52 4.54 4.17 4.23 +0.16 61 295 729 +166
26FEB26 49.00 P 5.11 5.11 5.11 4.77 +0.17 62 15 299 +15
26FEB26 50.00 P 5.64 5.64 5.24 5.26 +0.14 62 60 237 +1
26FEB26 52.50 P 0.00 0.00 0.00 6.84 +0.29 63 0 77 0
26FEB26 55.00 P 0.00 0.00 0.00 8.47 +0.23 64 0 505 0
26FEB26 57.50 P 0.00 0.00 0.00 10.24 +0.29 64 0 1,628 0
26FEB26 60.00 P 0.00 0.00 0.00 12.15 +0.36 65 0 1,300 0
26FEB26 62.50 P 0.00 0.00 0.00 14.19 +0.47 66 0 1,216 0
26FEB26 65.00 P 0.00 0.00 0.00 16.33 +0.55 68 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 18.55 +0.62 69 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 20.84 +0.71 71 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 22.90 +0.48 69 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 25.55 +0.81 76 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 27.90 +0.75 77 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 30.05 +0.75 73 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 32.68 +0.65 80 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 34.71 +0.50 70 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 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 68 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 0.01 -0.01 63 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 -0.01 65 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 -0.01 64 0 20 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 -0.02 64 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.13 -0.02 64 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.17 -0.02 64 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 0.23 -0.02 64 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.29 -0.03 64 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.38 -0.03 64 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.45 -0.03 63 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.58 -0.02 63 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.70 -0.02 63 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.86 -0.01 63 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 1.03 -0.01 63 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.18 -0.07 63 0 6 0
30MAR26 37.00 P 1.20 1.20 1.20 1.39 -0.04 63 20 20 +20
30MAR26 38.00 P 0.00 0.00 0.00 1.61 -0.04 62 0 43 0
30MAR26 39.00 P 0.00 0.00 0.00 1.88 -0.08 63 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.16 -0.02 62 0 1,033 0
30MAR26 41.00 P 0.00 0.00 0.00 2.44 -0.03 62 0 80 0
30MAR26 42.00 P 0.00 0.00 0.00 2.79 0.00 62 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 3.14 0.00 62 0 235 0
30MAR26 44.00 P 0.00 0.00 0.00 3.49 0.00 62 0 21 0
30MAR26 45.00 P 4.11 4.11 4.11 3.92 +0.05 62 15 79 +15
30MAR26 46.00 P 4.58 4.58 4.58 4.35 +0.05 62 15 79 +15
30MAR26 47.00 P 5.10 5.10 5.04 4.85 +0.12 63 30 65 +30
30MAR26 48.00 P 5.64 5.64 5.64 5.37 +0.21 63 15 103 +15
30MAR26 49.00 P 0.00 0.00 0.00 5.93 +0.19 63 0 60 0
30MAR26 50.00 P 6.67 6.67 6.51 6.57 +0.28 64 25 45 +15
30MAR26 52.50 P 0.00 0.00 0.00 8.12 +0.34 65 0 18 0
30MAR26 55.00 P 0.00 0.00 0.00 9.75 +0.28 66 0 80 0
30MAR26 57.50 P 0.00 0.00 0.00 11.48 +0.28 66 0 50 0
30MAR26 60.00 P 13.68 13.68 13.68 13.35 +0.39 67 15 55 +15
30MAR26 62.50 P 0.00 0.00 0.00 15.28 +0.41 68 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.34 +0.51 69 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.45 +0.55 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.64 +0.62 71 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.90 +0.67 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.21 +0.75 74 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 28.56 +0.79 76 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.58 +0.48 72 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 33.34 +0.85 79 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 35.44 +0.54 76 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 +0.01 63 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.01 64 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 +0.01 65 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 +0.01 65 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.01 64 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 0.10 +0.01 65 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 +0.01 64 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 +0.01 64 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 +0.01 64 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 +0.03 64 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.30 +0.03 64 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.38 +0.04 64 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.45 +0.02 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.54 +0.04 63 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.67 +0.06 63 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.80 +0.06 63 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.98 +0.11 64 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 1.12 +0.08 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 1.34 +0.13 64 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 1.51 +0.12 63 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 1.74 +0.13 63 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.97 +0.07 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.23 +0.15 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.53 +0.18 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.82 +0.17 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.12 +0.17 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.49 +0.23 63 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 3.86 +0.24 63 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 4.22 +0.23 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.61 +0.19 62 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 5.05 +0.25 62 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.49 +0.20 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.94 +0.15 62 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 6.42 +0.12 62 0 40 0
29JUN26 47.00 P 0.00 0.00 0.00 6.97 +0.20 63 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 7.55 +0.22 63 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 8.15 +0.31 63 0 80 0
29JUN26 50.00 P 0.00 0.00 0.00 8.76 +0.19 64 0 70 0
29JUN26 52.50 P 0.00 0.00 0.00 10.38 +0.34 65 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 12.11 +0.50 66 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 13.85 +0.59 66 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.62 +0.59 67 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.50 +0.69 67 0 21 0
29JUN26 65.00 P 0.00 0.00 0.00 19.45 +0.70 68 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.43 +0.73 68 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.52 +0.78 69 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.63 +0.80 69 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.80 +0.86 70 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.02 +0.87 71 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.26 +0.88 72 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.55 +0.93 73 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.89 +0.96 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.40 -0.04 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.50 -0.01 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.59 -0.04 62 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.75 -0.02 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.89 -0.03 62 0 23 0
29SEP26 26.00 P 0.95 0.95 0.95 1.05 -0.02 62 5 5 +5
29SEP26 27.00 P 0.00 0.00 0.00 1.24 -0.02 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.43 -0.03 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.58 -0.02 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.83 -0.02 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 2.07 -0.02 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 2.38 -0.03 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.61 -0.09 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.00 -0.01 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.22 -0.01 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.64 -0.01 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.91 +0.02 61 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 4.28 -0.13 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.66 0.00 61 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 5.04 0.00 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 5.48 +0.05 61 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 5.93 +0.05 61 0 1 0
29SEP26 43.00 P 6.65 6.65 6.65 6.41 +0.07 61 15 15 +14
29SEP26 44.00 P 7.19 7.19 7.19 6.94 +0.06 62 15 30 +15
29SEP26 45.00 P 7.74 7.74 7.74 7.48 +0.08 62 15 67 +15
29SEP26 46.00 P 8.32 8.32 8.32 8.04 +0.09 62 15 45 +15
29SEP26 47.00 P 8.91 8.91 8.91 8.62 +0.10 62 15 18 0
29SEP26 48.00 P 0.00 0.00 0.00 9.23 +0.10 63 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 9.76 +0.03 63 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.39 +0.19 63 0 11 0
29SEP26 52.50 P 12.37 12.38 12.37 12.02 +0.22 64 150 150 +150
29SEP26 55.00 P 0.00 0.00 0.00 13.74 +0.17 65 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.44 +0.24 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.23 +0.26 65 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.04 +0.27 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.96 +0.37 66 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.93 +0.37 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.91 +1.09 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.99 +1.24 67 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.10 +1.32 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.23 +0.49 68 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.41 +0.54 69 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.65 +1.63 69 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.90 +1.71 70 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.42 0.00 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.83 +0.01 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.11 +0.04 61 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 6.57 +0.04 61 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 7.25 +0.03 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.53 +0.04 61 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.08 +0.06 61 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.64 +0.07 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.20 +0.08 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.79 +0.08 62 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.39 +0.08 62 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.01 +0.08 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.65 +0.09 62 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.31 +0.14 63 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.10 +0.29 64 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.29 +0.17 62 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.59 +0.79 65 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.41 +0.84 65 0 0 0
30DEC26 65.00 P 21.86 21.86 21.86 21.60 +0.25 62 2 2 +2
30DEC26 67.50 P 0.00 0.00 0.00 24.22 +1.05 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.44 +0.34 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.20 +1.17 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.26 - 66 0 0 -
TOTAL PUT 1,808 37,433 +522
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$ 38.94
30DEC25 17.00 C 0.00 0.00 0.00 21.97 +0.16 127 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 21.47 +0.16 120 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.97 +0.16 112 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 20.47 +0.16 104 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.97 +0.16 92 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.47 +0.16 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.97 +0.07 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.97 +0.16 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.23 +0.41 163 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.98 +0.16 84 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.98 +0.16 74 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.97 +0.07 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.03 +0.11 89 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.34 +0.52 122 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.04 +0.21 76 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.28 +0.36 98 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 9.03 +0.20 60 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.03 +0.20 53 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 7.02 +0.19 44 0 42 0
30DEC25 33.00 C 0.00 0.00 0.00 6.09 +0.25 48 0 242 0
30DEC25 34.00 C 0.00 0.00 0.00 5.15 +0.16 46 0 635 0
30DEC25 35.00 C 0.00 0.00 0.00 4.07 +0.18 32 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 3.05 +0.05 23 0 52 0
30DEC25 37.00 C 2.20 2.24 2.20 2.23 +0.10 26 4 90 -4
30DEC25 38.00 C 0.00 0.00 0.00 1.43 +0.04 24 0 659 0
30DEC25 39.00 C 0.99 0.99 0.84 0.84 +0.02 24 5 205 +5
30DEC25 40.00 C 0.61 0.61 0.45 0.43 -0.01 23 99 238 +48
30DEC25 41.00 C 0.27 0.27 0.27 0.20 -0.01 24 6 984 -6
30DEC25 42.00 C 0.15 0.15 0.13 0.08 -0.01 23 19 1,480 -13
30DEC25 43.00 C 0.07 0.07 0.06 0.03 -0.01 24 13 744 +1
30DEC25 44.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 206 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 914 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,156 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 281 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 409 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 706 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 822 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 168 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 15.04 +0.16 37 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.04 +0.14 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 13.05 +0.13 37 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 12.34 +0.45 71 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.06 +0.16 33 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.28 +0.36 56 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.34 +0.43 54 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 8.30 +0.37 46 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.20 +0.37 36 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.24 +0.40 33 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.32 +0.33 32 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.41 +0.17 30 0 26 0
29JAN26 36.00 C 0.00 0.00 0.00 3.63 +0.30 30 0 12 0
29JAN26 37.00 C 0.00 0.00 0.00 2.83 +0.05 28 0 70 0
29JAN26 38.00 C 0.00 0.00 0.00 2.21 +0.07 28 0 321 0
29JAN26 39.00 C 0.00 0.00 0.00 1.64 +0.07 28 0 145 0
29JAN26 40.00 C 1.40 1.40 1.40 1.20 +0.01 28 6 176 0
29JAN26 41.00 C 0.00 0.00 0.00 0.85 0.00 28 0 280 0
29JAN26 42.00 C 0.00 0.00 0.00 0.58 -0.01 27 0 222 0
29JAN26 43.00 C 0.42 0.42 0.42 0.39 -0.01 28 1 285 0
29JAN26 44.00 C 0.31 0.31 0.31 0.25 -0.01 27 42 179 -8
29JAN26 45.00 C 0.27 0.27 0.27 0.16 -0.01 27 1 256 0
29JAN26 46.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 112 0
29JAN26 47.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 531 0
29JAN26 48.00 C 0.00 0.00 0.00 0.04 0.00 28 0 191 0
29JAN26 49.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.11 +0.16 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.34 +0.40 53 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.46 +0.48 54 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.28 +0.25 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.34 +0.23 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.30 +0.30 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.37 +0.20 33 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.45 +0.18 31 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.59 +0.36 31 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.73 +0.28 29 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.82 -0.08 26 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 3.28 +0.04 29 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.69 +0.05 29 0 1 0
26FEB26 39.00 C 2.23 2.23 2.23 2.17 +0.04 29 15 60 +15
26FEB26 40.00 C 1.72 1.72 1.72 1.73 +0.02 29 3 82 +3
26FEB26 41.00 C 1.40 1.40 1.37 1.34 +0.01 29 12 118 +12
26FEB26 42.00 C 0.00 0.00 0.00 1.03 +0.01 29 0 149 0
26FEB26 43.00 C 0.00 0.00 0.00 0.77 -0.01 28 0 55 0
26FEB26 44.00 C 0.00 0.00 0.00 0.57 -0.01 28 0 28 0
26FEB26 45.00 C 0.54 0.54 0.54 0.42 -0.01 28 1 16 +1
26FEB26 46.00 C 0.00 0.00 0.00 0.30 -0.01 28 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.11 0.00 29 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.08 0.00 29 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.03 0.00 29 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.40 +0.59 96 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.60 +0.16 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.11 +0.16 46 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.61 +0.16 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.12 +0.16 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.62 +0.16 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.15 +0.25 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.14 +0.16 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.23 +0.24 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.16 +0.16 35 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.20 +0.30 41 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 14.22 +0.32 40 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 13.19 +0.24 29 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.34 +0.40 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.46 +0.46 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.38 +0.24 35 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 9.34 +0.13 30 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 8.52 +0.23 33 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 7.57 +0.34 31 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 6.86 +0.49 34 0 75 0
30MAR26 34.00 C 6.15 6.15 6.15 6.02 +0.44 32 1 11 +1
30MAR26 35.00 C 0.00 0.00 0.00 4.93 +0.08 27 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 4.38 +0.11 29 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 3.75 +0.05 29 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 3.18 +0.05 29 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 2.70 +0.07 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.25 +0.05 30 0 49 0
30MAR26 41.00 C 0.00 0.00 0.00 1.86 +0.03 30 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 1.52 +0.02 30 0 353 0
30MAR26 43.00 C 0.00 0.00 0.00 1.23 +0.01 30 0 1,130 0
30MAR26 44.00 C 0.00 0.00 0.00 0.98 0.00 30 0 92 0
30MAR26 45.00 C 0.00 0.00 0.00 0.78 0.00 30 0 24 0
30MAR26 46.00 C 0.00 0.00 0.00 0.61 -0.01 29 0 233 0
30MAR26 47.00 C 0.00 0.00 0.00 0.48 -0.01 29 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 0.37 -0.01 29 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.29 0.00 30 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 0.22 -0.01 29 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.06 0.00 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.22 +0.16 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.23 +0.15 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.25 +0.16 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.35 +0.24 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.37 +0.23 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.41 +0.24 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.46 +0.25 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.51 +0.27 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.60 +0.30 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.61 +0.22 32 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.76 +0.23 32 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.91 -0.04 32 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 8.11 +0.08 32 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 7.34 +0.23 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.60 +0.24 31 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.90 +0.32 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.28 0.00 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.68 +0.05 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.15 +0.02 31 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 3.59 +0.03 30 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.23 +0.08 31 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.83 +0.07 31 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 2.45 +0.03 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.16 +0.05 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.87 +0.06 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.63 +0.06 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.39 +0.05 31 0 69 0
29JUN26 47.00 C 0.00 0.00 0.00 1.20 +0.04 31 0 141 0
29JUN26 48.00 C 0.00 0.00 0.00 1.02 +0.04 31 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.85 +0.01 31 0 56 0
29JUN26 50.00 C 0.00 0.00 0.00 0.73 +0.02 31 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.48 +0.03 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.32 +0.02 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.21 +0.01 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.37 +0.18 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.41 +0.16 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.46 +0.13 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.56 +0.13 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.69 +0.12 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.84 +0.10 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.03 +0.10 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.30 +0.13 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.54 +0.11 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.83 +0.07 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.14 +0.05 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.52 +0.02 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.92 +0.11 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.26 -0.11 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.91 +0.09 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.37 +0.05 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.97 +0.06 31 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 3.59 +0.06 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.30 -0.08 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.01 +0.15 32 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.62 +0.03 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.37 +0.02 31 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 2.12 +0.03 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.91 +0.01 31 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 1.72 0.00 32 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.55 +0.01 32 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.34 -0.05 31 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.99 -0.04 31 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.73 -0.03 31 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.53 -0.03 31 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.40 -0.03 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.29 -0.03 31 0 17 0
30DEC26 27.00 C 0.00 0.00 0.00 12.78 +0.11 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.95 +0.10 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.17 +0.10 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.41 +0.09 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.69 +0.08 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.99 +0.06 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.34 +0.06 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.71 +0.04 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.13 +0.04 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.56 +0.03 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.88 -0.15 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.56 +0.02 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.96 +0.01 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.55 -0.13 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.15 0.00 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.94 +0.13 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.47 -0.11 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.17 -0.10 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.89 -0.02 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.66 +0.02 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.42 -0.13 30 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 2.23 +0.03 30 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.02 -0.03 31 0 16 0
30DEC26 50.00 C 0.00 0.00 0.00 1.83 -0.05 30 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 1.43 -0.02 31 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 1.12 -0.02 31 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 0.87 -0.02 31 0 0 0
TOTAL CALL 228 20,708 +55
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 124 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 212 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 49 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 27 0 1,017 0
30DEC25 35.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 184 0
30DEC25 36.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 266 0
30DEC25 37.00 P 0.18 0.18 0.18 0.17 -0.07 23 8 628 +8
30DEC25 38.00 P 0.35 0.40 0.35 0.40 -0.10 23 17 582 -15
30DEC25 39.00 P 0.69 0.75 0.69 0.79 -0.15 22 127 2,053 +118
30DEC25 40.00 P 1.23 1.35 1.23 1.43 -0.16 23 10 257 -2
30DEC25 41.00 P 2.07 2.07 2.07 2.22 -0.15 24 1 141 -1
30DEC25 42.00 P 3.08 3.08 3.08 3.08 -0.18 21 2 82 +2
30DEC25 43.00 P 0.00 0.00 0.00 4.06 -0.22 0 0 127 0
30DEC25 44.00 P 0.00 0.00 0.00 5.06 -0.32 0 0 92 0
30DEC25 45.00 P 0.00 0.00 0.00 6.24 -0.17 50 0 53 0
30DEC25 46.00 P 0.00 0.00 0.00 7.06 -0.16 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.06 -0.29 0 0 7 0
30DEC25 48.00 P 0.00 0.00 0.00 9.06 -0.16 0 0 30 0
30DEC25 49.00 P 0.00 0.00 0.00 10.06 -0.47 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.06 -0.16 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.56 -0.16 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.06 -0.16 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.56 -0.16 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.06 -0.16 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.56 -0.16 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 129 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 0.00 29 0 35 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 97 0
29JAN26 34.00 P 0.00 0.00 0.00 0.14 -0.03 27 0 122 0
29JAN26 35.00 P 0.00 0.00 0.00 0.26 -0.05 27 0 326 0
29JAN26 36.00 P 0.42 0.42 0.42 0.44 -0.08 27 1 744 +1
29JAN26 37.00 P 0.65 0.68 0.65 0.68 -0.13 27 215 449 +104
29JAN26 38.00 P 1.01 1.03 1.01 1.03 -0.14 27 35 470 +12
29JAN26 39.00 P 1.43 1.43 1.43 1.48 -0.18 27 50 230 +50
29JAN26 40.00 P 1.99 1.99 1.99 2.04 -0.17 26 1 46 +1
29JAN26 41.00 P 0.00 0.00 0.00 2.72 -0.27 27 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 3.51 -0.25 28 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 4.34 -0.27 28 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.19 -0.32 27 0 2 0
29JAN26 45.00 P 0.00 0.00 0.00 6.24 -0.17 33 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.29 +0.05 38 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.06 -0.29 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.06 -0.16 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.06 -0.47 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.06 -0.42 0 0 15 0
29JAN26 52.50 P 0.00 0.00 0.00 13.56 -0.16 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.06 -0.16 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.56 -0.16 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.06 -0.16 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.56 -0.16 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.06 0.06 0.06 0.02 -0.01 29 5 14 +5
26FEB26 30.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
26FEB26 31.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 26 0
26FEB26 32.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 39 0
26FEB26 33.00 P 0.00 0.00 0.00 0.21 -0.04 28 0 42 0
26FEB26 34.00 P 0.00 0.00 0.00 0.34 -0.05 28 0 18 0
26FEB26 35.00 P 0.51 0.51 0.51 0.53 -0.07 29 15 73 +15
26FEB26 36.00 P 0.74 0.74 0.74 0.77 -0.09 28 10 36 +10
26FEB26 37.00 P 1.04 1.04 1.04 1.07 -0.12 28 20 53 +20
26FEB26 38.00 P 1.43 1.43 1.43 1.45 -0.13 28 1 273 +1
26FEB26 39.00 P 0.00 0.00 0.00 1.90 -0.14 28 0 95 0
26FEB26 40.00 P 0.00 0.00 0.00 2.49 -0.15 28 0 42 0
26FEB26 41.00 P 0.00 0.00 0.00 3.12 -0.25 28 0 5 0
26FEB26 42.00 P 0.00 0.00 0.00 3.84 -0.12 28 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.62 -0.09 29 0 4 0
26FEB26 44.00 P 0.00 0.00 0.00 5.39 -0.12 28 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.32 -0.31 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.39 +0.06 34 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.32 -0.06 35 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.13 -0.15 31 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 10.06 -0.47 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.06 -0.42 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.56 -0.16 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.06 -0.16 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.56 -0.16 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 21.06 -0.16 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 164 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.18 -0.03 29 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.28 -0.04 29 0 8 0
30MAR26 33.00 P 0.00 0.00 0.00 0.42 -0.05 29 0 47 0
30MAR26 34.00 P 0.00 0.00 0.00 0.61 -0.06 30 0 91 0
30MAR26 35.00 P 0.00 0.00 0.00 0.86 -0.07 30 0 60 0
30MAR26 36.00 P 1.10 1.10 1.10 1.15 -0.10 30 1 889 +1
30MAR26 37.00 P 0.00 0.00 0.00 1.49 -0.14 29 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 1.89 -0.15 29 0 157 0
30MAR26 39.00 P 0.00 0.00 0.00 2.36 -0.11 29 0 107 0
30MAR26 40.00 P 0.00 0.00 0.00 2.97 -0.16 30 0 338 0
30MAR26 41.00 P 0.00 0.00 0.00 3.65 -0.10 31 0 25 0
30MAR26 42.00 P 0.00 0.00 0.00 4.33 -0.16 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 5.07 -0.16 31 0 305 0
30MAR26 44.00 P 0.00 0.00 0.00 5.77 -0.23 30 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 6.71 +0.04 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.45 -0.12 31 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 8.36 -0.31 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.45 -0.05 36 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 10.12 -0.42 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.12 -0.36 31 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 13.63 -0.22 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.06 -0.16 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.56 -0.16 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.06 -0.16 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.56 -0.16 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 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 32 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 31 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 0.00 31 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 0.00 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.27 0.00 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.37 -0.01 31 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.52 -0.01 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.70 -0.01 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.91 +0.01 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.12 -0.07 31 0 117 0
29JUN26 34.00 P 0.00 0.00 0.00 1.40 -0.10 30 0 70 0
29JUN26 35.00 P 0.00 0.00 0.00 1.72 -0.11 30 0 117 0
29JUN26 36.00 P 0.00 0.00 0.00 2.09 -0.15 30 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.52 -0.14 30 0 164 0
29JUN26 38.00 P 0.00 0.00 0.00 2.97 -0.16 30 0 164 0
29JUN26 39.00 P 0.00 0.00 0.00 3.49 -0.16 30 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 4.08 -0.12 30 0 87 0
29JUN26 41.00 P 0.00 0.00 0.00 4.68 -0.13 30 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.26 -0.20 30 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 5.94 -0.28 29 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 6.70 -0.39 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.46 -0.36 30 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.24 -0.43 30 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 9.08 -0.40 30 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 9.70 -0.44 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.74 -0.21 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.64 -0.50 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.91 -0.44 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.28 -0.10 32 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 18.61 -0.22 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.06 -0.16 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.56 -0.16 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.20 -0.04 31 0 0 0
29SEP26 26.00 P 0.35 0.35 0.35 0.28 -0.05 31 1 1 +1
29SEP26 27.00 P 0.00 0.00 0.00 0.39 -0.05 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.54 -0.04 31 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.68 -0.07 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.87 -0.07 31 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.13 -0.09 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.40 -0.09 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.71 -0.11 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.04 -0.12 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.44 -0.13 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.86 -0.13 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.33 -0.15 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.81 -0.11 32 0 12 0
29SEP26 39.00 P 0.00 0.00 0.00 4.18 -0.32 31 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 4.87 -0.25 32 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 5.56 -0.08 32 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 6.08 -0.27 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.78 -0.17 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.50 0.00 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.27 -0.20 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.98 -0.29 32 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.93 -0.03 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.60 -0.33 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.44 -0.24 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.27 0.00 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.41 -0.01 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.62 -0.03 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.77 -0.18 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.13 -0.17 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.56 -0.17 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.59 -0.04 31 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 0.72 -0.06 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.92 -0.06 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.13 -0.08 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.43 -0.08 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.72 -0.10 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.06 -0.10 31 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.42 -0.12 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.83 -0.12 31 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 3.25 -0.14 31 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.75 -0.13 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.24 -0.15 31 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 4.79 -0.12 31 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 5.38 -0.15 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 5.98 -0.16 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.63 +0.02 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.23 -0.02 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.77 -0.41 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.72 +0.07 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.45 +0.07 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.96 -0.18 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.74 -0.19 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.53 -0.18 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.34 -0.18 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.44 -0.18 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.64 -0.18 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.90 -0.18 31 0 0 0
TOTAL PUT 520 16,534 +331
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$ 14.98
30DEC25 8.25 C 0.00 0.00 0.00 6.74 +0.12 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.51 +0.14 119 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.24 +0.14 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.99 +0.12 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.74 +0.12 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.49 +0.12 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.25 +0.14 78 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.00 0.00 73 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.50 +0.12 64 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.00 +0.12 55 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.50 +0.11 46 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 3.00 +0.12 37 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.50 +0.11 28 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.01 +0.10 32 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 1.53 +0.10 31 0 195 0
30DEC25 14.00 C 1.03 1.03 1.03 1.05 +0.04 26 10 135 -10
30DEC25 14.50 C 0.00 0.00 0.00 0.68 +0.04 28 0 48 0
30DEC25 15.00 C 0.33 0.39 0.33 0.39 +0.03 29 20 2,536 +10
30DEC25 15.50 C 0.22 0.22 0.22 0.22 +0.04 31 13 1,084 0
30DEC25 16.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 785 0
30DEC25 16.50 C 0.00 0.00 0.00 0.04 0.00 30 0 435 0
30DEC25 17.00 C 0.00 0.00 0.00 0.02 0.00 32 0 857 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 977 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 594 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 44 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 66 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 5.00 0.00 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.53 0.00 42 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.03 +0.06 35 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.54 +0.03 35 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.04 +0.10 30 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.59 +0.19 35 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.09 +0.04 29 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.69 +0.07 31 0 130 0
29JAN26 14.00 C 0.00 0.00 0.00 1.34 +0.02 33 0 30 0
29JAN26 14.50 C 1.00 1.00 1.00 1.03 +0.02 34 2 33 0
29JAN26 15.00 C 0.00 0.00 0.00 0.77 +0.03 34 0 380 0
29JAN26 15.50 C 0.00 0.00 0.00 0.57 +0.03 35 0 1,052 0
29JAN26 16.00 C 0.35 0.45 0.35 0.42 +0.04 36 20 937 +20
29JAN26 16.50 C 0.31 0.31 0.31 0.29 +0.03 36 6 934 0
29JAN26 17.00 C 0.00 0.00 0.00 0.20 +0.03 36 0 521 0
29JAN26 17.50 C 0.16 0.16 0.16 0.13 +0.02 36 3 336 0
29JAN26 18.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 327 0
29JAN26 18.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 212 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 206 0
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 49 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 5.00 0.00 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.56 +0.03 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.08 +0.11 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.60 +0.01 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.05 -0.07 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.64 -0.02 30 0 0 0
26FEB26 13.00 C 2.26 2.26 2.26 2.32 +0.04 37 40 40 +40
26FEB26 13.50 C 0.00 0.00 0.00 1.93 +0.06 36 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.56 +0.02 35 0 102 0
26FEB26 14.50 C 0.00 0.00 0.00 1.27 +0.02 35 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 1.02 +0.01 36 0 18 0
26FEB26 15.50 C 0.00 0.00 0.00 0.82 +0.02 36 0 30 0
26FEB26 16.00 C 0.00 0.00 0.00 0.65 +0.03 37 0 56 0
26FEB26 16.50 C 0.00 0.00 0.00 0.50 +0.02 37 0 373 0
26FEB26 17.00 C 0.00 0.00 0.00 0.38 +0.02 37 0 288 0
26FEB26 17.50 C 0.00 0.00 0.00 0.28 +0.01 36 0 70 0
26FEB26 18.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.15 0.00 36 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.11 0.00 36 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.08 0.00 37 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.06 0.00 37 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.74 +0.04 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.56 +0.03 34 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.32 +0.12 42 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 6.09 +0.13 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.83 +0.11 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.49 -0.09 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.32 +0.10 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.10 +0.10 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.56 +0.03 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.19 +0.13 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.64 +0.04 31 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.19 -0.10 31 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.81 +0.02 34 0 81 0
30MAR26 13.00 C 0.00 0.00 0.00 2.44 -0.06 35 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 2.11 -0.05 36 0 92 0
30MAR26 14.00 C 1.71 1.71 1.71 1.82 +0.02 37 15 16 +15
30MAR26 14.50 C 0.00 0.00 0.00 1.55 +0.02 38 0 15 0
30MAR26 15.00 C 0.00 0.00 0.00 1.31 -0.01 38 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 1.10 0.00 38 0 15 0
30MAR26 16.00 C 0.93 0.93 0.93 0.93 +0.02 39 20 259 +20
30MAR26 16.50 C 0.79 0.79 0.76 0.78 +0.03 39 71 725 +71
30MAR26 17.00 C 0.00 0.00 0.00 0.64 +0.03 39 0 968 0
30MAR26 17.50 C 0.56 0.56 0.56 0.52 +0.02 39 235 621 +235
30MAR26 18.00 C 0.00 0.00 0.00 0.42 +0.02 39 0 22 0
30MAR26 18.50 C 0.00 0.00 0.00 0.33 +0.01 39 0 29 0
30MAR26 19.00 C 0.35 0.35 0.35 0.27 +0.01 39 5 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.21 0.00 39 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.17 +0.01 39 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.10 0.00 39 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.07 0.00 40 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 0.00 39 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 0.00 41 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.59 +0.06 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.37 +0.08 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.14 +0.09 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.95 +0.15 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.66 +0.05 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.46 +0.09 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.14 -0.01 0 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.81 +0.10 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.36 +0.08 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.00 +0.11 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.60 +0.07 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.24 +0.08 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.93 +0.07 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.64 +0.02 39 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.36 +0.04 39 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.11 +0.06 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.88 +0.06 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.67 +0.05 40 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.48 +0.04 40 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.31 +0.03 40 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.16 +0.04 40 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 1.02 +0.01 40 0 10 0
29JUN26 18.00 C 0.90 0.90 0.90 0.91 +0.01 41 2 31 +2
29JUN26 18.50 C 0.00 0.00 0.00 0.83 +0.02 42 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 0.73 +0.02 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.64 +0.02 42 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.56 +0.02 42 0 350 0
29JUN26 21.00 C 0.00 0.00 0.00 0.42 +0.01 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.24 0.00 41 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.18 0.00 41 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 0.00 42 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 0.00 42 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 5.30 +0.11 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.95 +0.20 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.49 +0.04 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.17 +0.08 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.81 +0.05 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.50 +0.05 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.11 -0.03 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.90 +0.03 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.68 +0.05 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.44 +0.05 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.18 +0.01 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.02 +0.06 43 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.85 +0.07 43 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.68 +0.08 43 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.52 +0.07 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.38 +0.07 43 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.24 +0.07 43 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 1.12 +0.06 43 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 1.01 +0.05 43 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.91 +0.06 43 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.82 +0.04 43 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.67 +0.05 43 0 20 0
29SEP26 22.00 C 0.00 0.00 0.00 0.54 +0.03 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.44 +0.03 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.36 +0.03 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.29 +0.02 43 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.23 +0.02 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.19 +0.02 43 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.42 +0.08 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.06 +0.09 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.68 +0.05 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.28 -0.03 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.06 +0.10 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.74 +0.06 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.49 +0.06 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.23 +0.05 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.97 +0.06 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.78 +0.08 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.55 +0.03 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.39 +0.08 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.16 +0.02 43 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 2.02 +0.05 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.87 +0.06 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.73 +0.06 43 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.61 +0.07 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.49 +0.08 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.36 +0.06 43 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 1.26 +0.06 43 0 10 0
TOTAL CALL 462 24,471 +403
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 391 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 328 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 326 0
30DEC25 13.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 767 0
30DEC25 14.00 P 0.10 0.10 0.10 0.08 -0.03 30 20 470 -20
30DEC25 14.50 P 0.33 0.33 0.31 0.20 -0.04 30 15 1,031 +11
30DEC25 15.00 P 0.52 0.52 0.42 0.42 -0.04 31 11 1,154 +9
30DEC25 15.50 P 0.00 0.00 0.00 0.73 -0.05 32 0 1,710 0
30DEC25 16.00 P 1.13 1.13 1.13 1.13 -0.12 34 4 790 -4
30DEC25 16.50 P 1.54 1.54 1.54 1.59 -0.08 38 4 369 -2
30DEC25 17.00 P 0.00 0.00 0.00 2.08 -0.07 44 0 427 0
30DEC25 17.50 P 0.00 0.00 0.00 2.60 -0.07 55 0 821 0
30DEC25 18.00 P 0.00 0.00 0.00 3.11 -0.04 63 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.62 -0.03 72 0 66 0
30DEC25 19.00 P 0.00 0.00 0.00 4.04 -0.11 60 0 21 0
30DEC25 19.50 P 0.00 0.00 0.00 4.64 -0.02 88 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.14 -0.01 94 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.13 -0.03 103 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.16 +0.01 120 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.07 -0.08 109 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.15 0.00 137 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.15 0.00 146 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.06 -0.09 129 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.16 +0.01 165 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.15 0.00 170 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 38 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 475 0
29JAN26 13.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 213 0
29JAN26 13.50 P 0.00 0.00 0.00 0.20 -0.03 35 0 202 0
29JAN26 14.00 P 0.00 0.00 0.00 0.34 -0.02 35 0 211 0
29JAN26 14.50 P 0.00 0.00 0.00 0.52 -0.03 35 0 247 0
29JAN26 15.00 P 0.81 0.81 0.81 0.77 -0.03 36 2 577 +2
29JAN26 15.50 P 0.00 0.00 0.00 1.07 -0.04 37 0 1,097 0
29JAN26 16.00 P 0.00 0.00 0.00 1.42 -0.08 37 0 1,008 0
29JAN26 16.50 P 0.00 0.00 0.00 1.80 -0.10 38 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.23 -0.07 40 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.64 -0.15 39 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.11 -0.09 41 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 3.64 -0.03 48 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.09 -0.06 47 0 38 0
29JAN26 19.50 P 0.00 0.00 0.00 4.64 -0.02 56 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.14 -0.01 60 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.13 -0.11 66 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.16 +0.01 76 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.14 -0.01 80 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 275 0
26FEB26 12.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 99 0
26FEB26 13.00 P 0.00 0.00 0.00 0.23 -0.04 36 0 85 0
26FEB26 13.50 P 0.00 0.00 0.00 0.36 -0.04 36 0 251 0
26FEB26 14.00 P 0.00 0.00 0.00 0.52 -0.04 36 0 305 0
26FEB26 14.50 P 0.00 0.00 0.00 0.74 -0.03 37 0 283 0
26FEB26 15.00 P 0.99 0.99 0.99 0.98 -0.04 37 2 38 +2
26FEB26 15.50 P 0.00 0.00 0.00 1.28 -0.03 38 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 1.58 -0.09 37 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 1.98 +0.02 39 0 265 0
26FEB26 17.00 P 0.00 0.00 0.00 2.30 -0.06 36 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 2.79 0.00 40 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.24 -0.04 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.70 +0.03 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.09 -0.06 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.64 -0.02 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.18 +0.03 52 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.20 -0.04 60 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.21 +0.06 66 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 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 39 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 40 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 -0.02 39 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.20 -0.02 39 0 154 0
30MAR26 12.50 P 0.28 0.28 0.28 0.29 -0.03 38 20 389 +20
30MAR26 13.00 P 0.41 0.41 0.41 0.41 -0.04 38 264 1,005 +224
30MAR26 13.50 P 0.00 0.00 0.00 0.57 -0.04 39 0 135 0
30MAR26 14.00 P 0.00 0.00 0.00 0.73 -0.06 38 0 54 0
30MAR26 14.50 P 0.00 0.00 0.00 0.98 -0.03 39 0 271 0
30MAR26 15.00 P 1.36 1.36 1.36 1.23 -0.03 39 30 266 +11
30MAR26 15.50 P 0.00 0.00 0.00 1.52 -0.03 39 0 32 0
30MAR26 16.00 P 1.83 1.83 1.83 1.86 -0.04 40 4 21 +4
30MAR26 16.50 P 0.00 0.00 0.00 2.21 -0.05 41 0 222 0
30MAR26 17.00 P 0.00 0.00 0.00 2.54 -0.01 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.98 -0.02 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.40 +0.02 43 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 3.83 +0.06 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.28 -0.07 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.75 +0.02 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.23 -0.03 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.21 -0.03 52 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.21 +0.06 57 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.14 -0.01 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.15 0.00 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.15 0.00 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.06 -0.09 61 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.16 +0.01 74 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.15 0.00 77 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.01 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.02 41 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 -0.02 41 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.22 -0.02 42 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 -0.02 42 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 -0.03 41 0 41 0
29JUN26 12.00 P 0.00 0.00 0.00 0.53 -0.04 42 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.67 -0.05 42 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.85 -0.05 42 0 22 0
29JUN26 13.50 P 0.00 0.00 0.00 1.05 -0.05 42 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.26 -0.06 42 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.51 -0.07 42 0 49 0
29JUN26 15.00 P 0.00 0.00 0.00 1.77 -0.08 42 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.07 -0.08 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.37 -0.09 43 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.71 -0.09 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.05 -0.10 43 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.43 -0.10 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.81 -0.10 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.21 -0.11 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.62 -0.11 45 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.05 -0.12 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.49 -0.11 46 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.39 -0.13 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.34 -0.07 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.24 -0.08 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.16 -0.10 50 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.15 -0.06 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.11 -0.10 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.16 +0.01 59 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.15 -0.01 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 -0.01 42 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 0.00 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.57 -0.01 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.71 -0.01 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.87 -0.02 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.05 -0.03 41 0 72 0
29SEP26 13.00 P 0.00 0.00 0.00 1.26 -0.02 41 0 130 0
29SEP26 13.50 P 0.00 0.00 0.00 1.47 -0.03 41 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.73 -0.02 41 0 280 0
29SEP26 14.50 P 0.00 0.00 0.00 2.00 -0.03 42 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.27 -0.02 41 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 2.58 -0.03 42 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 2.90 -0.01 42 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.20 -0.06 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.54 -0.06 41 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 3.93 -0.02 42 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.29 -0.04 42 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.67 -0.05 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.09 -0.03 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.50 +0.02 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.91 -0.03 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.77 -0.03 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.61 -0.04 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.47 -0.10 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.41 -0.07 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.33 -0.07 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.29 -0.06 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.26 -0.07 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.21 -0.07 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.50 0.00 42 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.63 -0.01 42 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 0.00 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.93 -0.02 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.10 -0.02 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.31 -0.02 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.52 -0.02 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.75 -0.02 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.99 -0.03 42 0 34 0
30DEC26 14.50 P 0.00 0.00 0.00 2.25 -0.03 42 0 82 0
30DEC26 15.00 P 0.00 0.00 0.00 2.56 -0.03 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.83 -0.06 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.16 -0.04 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.46 -0.08 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.82 -0.06 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.17 -0.08 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.61 -0.01 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.96 -0.04 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.36 -0.03 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.75 -0.03 43 0 0 0
TOTAL PUT 376 29,766 +257
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$ 92.96
30DEC25 49.00 C 0.00 0.00 0.00 44.00 +1.20 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 43.16 +1.36 132 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 40.61 +1.30 113 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.05 +1.33 77 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 35.52 +1.20 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 33.17 +1.37 96 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 30.53 +1.34 0 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 28.19 +1.44 81 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 25.54 +1.20 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 23.04 +1.19 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 20.63 +1.29 52 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 18.14 +1.44 47 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 15.58 +1.37 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 13.08 +1.37 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 10.59 +1.37 17 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 8.10 +1.36 16 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 5.64 +1.27 15 0 33 0
30DEC25 90.00 C 0.00 0.00 0.00 3.36 +0.95 15 0 248 0
30DEC25 92.50 C 1.36 1.70 1.36 1.60 +0.63 15 9 495 +1
30DEC25 95.00 C 0.41 0.41 0.41 0.56 +0.26 15 2 1,399 +2
30DEC25 97.50 C 0.00 0.00 0.00 0.13 +0.06 15 0 531 0
30DEC25 100.00 C 0.05 0.05 0.05 0.03 +0.02 16 40 475 +40
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 17 0 248 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 21 0 796 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 151 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 632 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 597 0
29JAN26 67.50 C 0.00 0.00 0.00 25.54 +0.99 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 23.04 +0.97 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 20.63 +1.03 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.14 +1.24 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.79 +1.37 19 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 13.31 +1.36 18 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 10.86 +1.31 17 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 8.49 +1.23 17 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 6.29 +1.08 17 0 35 0
29JAN26 90.00 C 0.00 0.00 0.00 4.49 +0.94 18 0 223 0
29JAN26 92.50 C 0.00 0.00 0.00 2.84 +0.69 17 0 2 0
29JAN26 95.00 C 0.00 0.00 0.00 1.70 +0.48 17 0 30 0
29JAN26 97.50 C 0.95 0.95 0.93 0.92 +0.27 17 12 73 +12
29JAN26 100.00 C 0.52 0.52 0.52 0.45 +0.14 17 8 84 0
29JAN26 102.50 C 0.00 0.00 0.00 0.20 +0.07 17 0 152 0
29JAN26 105.00 C 0.00 0.00 0.00 0.08 +0.02 17 0 73 0
29JAN26 107.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 541 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 1,380 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 19 0 405 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 37 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 25.71 +0.97 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.25 +0.99 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.78 +0.96 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.38 +1.28 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.00 +1.35 18 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.58 +1.33 18 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.22 +1.26 18 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 8.99 +1.17 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 6.96 +0.89 18 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 5.27 +0.92 19 0 210 0
26FEB26 92.50 C 0.00 0.00 0.00 3.74 +0.78 18 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 2.48 +0.52 18 0 90 0
26FEB26 97.50 C 0.00 0.00 0.00 1.65 +0.39 18 0 262 0
26FEB26 100.00 C 0.00 0.00 0.00 1.03 +0.28 18 0 91 0
26FEB26 102.50 C 0.00 0.00 0.00 0.61 +0.18 18 0 241 0
26FEB26 105.00 C 0.00 0.00 0.00 0.34 +0.11 18 0 93 0
26FEB26 107.50 C 0.00 0.00 0.00 0.18 +0.06 18 0 194 0
26FEB26 110.00 C 0.00 0.00 0.00 0.10 +0.04 18 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.05 +0.02 18 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 18 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 40.71 +0.97 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 38.24 +0.98 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.77 +0.96 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 33.31 +0.96 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.85 +0.97 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.39 +0.97 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.95 +0.96 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.56 +1.00 0 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 21.12 +0.96 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.76 +0.98 21 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.32 +1.29 19 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.99 +1.24 19 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 11.76 +1.15 19 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 9.68 +1.05 19 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.78 +0.92 19 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 6.10 +0.79 19 0 1 0
30MAR26 92.50 C 0.00 0.00 0.00 4.66 +0.65 19 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 3.46 +0.51 19 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 2.53 +0.42 19 0 14 0
30MAR26 100.00 C 0.00 0.00 0.00 1.80 +0.28 19 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 1.25 +0.21 20 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.83 +0.14 19 0 30 0
30MAR26 107.50 C 0.00 0.00 0.00 0.54 +0.09 19 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.34 +0.06 19 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.21 +0.04 19 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.05 +0.01 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 31.47 +0.94 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.08 +0.92 21 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.71 +0.92 23 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.35 +0.90 23 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.30 +1.17 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.77 +0.93 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.34 +1.19 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.21 +1.13 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.20 +1.05 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 11.33 +0.96 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 9.61 +0.87 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.05 +0.75 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 6.66 +0.64 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.46 +0.55 21 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 4.43 +0.51 21 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 3.61 +0.40 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 2.90 +0.34 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.26 +0.26 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.75 +0.20 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.35 +0.18 21 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 1.03 +0.16 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.74 +0.08 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.56 +0.08 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.41 +0.05 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.30 +0.03 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.90 +0.92 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.61 +0.90 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.37 +0.88 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.19 +0.85 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.09 +1.35 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.99 +1.18 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.15 +1.11 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 12.43 +1.02 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.86 +0.97 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.44 +0.91 22 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 8.14 +0.81 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.98 +0.74 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.97 +0.70 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.05 +0.60 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.19 +0.43 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.55 +0.34 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.06 +0.40 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.53 +0.35 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.11 +0.35 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.71 +0.29 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.39 +0.22 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.14 +0.20 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.93 +0.16 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.92 +0.88 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.77 +0.85 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.70 +0.82 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.71 +0.79 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 16.98 +1.18 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 15.28 +1.17 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.70 +1.11 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.18 +1.02 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.85 +1.02 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 9.58 +0.92 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.45 +0.89 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 7.42 +0.82 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 6.47 +0.75 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.48 +0.51 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.74 +0.41 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.12 +0.35 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.55 +0.32 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.10 +0.43 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.69 +0.42 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.31 +0.38 22 0 10 0
TOTAL CALL 71 14,201 +55
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 360 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 248 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 949 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 403 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 297 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 189 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 135 0
30DEC25 80.00 P 0.03 0.03 0.03 0.01 0.00 27 6 766 +6
30DEC25 82.50 P 0.04 0.04 0.04 0.01 0.00 22 50 766 +50
30DEC25 85.00 P 0.05 0.05 0.05 0.01 -0.01 17 20 1,811 +20
30DEC25 87.50 P 0.00 0.00 0.00 0.04 -0.11 15 0 1,136 0
30DEC25 90.00 P 0.33 0.33 0.33 0.27 -0.37 15 6 609 -6
30DEC25 92.50 P 1.30 1.30 0.95 0.97 -0.79 15 31 404 -12
30DEC25 95.00 P 2.76 2.76 2.76 2.43 -1.17 14 4 224 -1
30DEC25 97.50 P 0.00 0.00 0.00 4.58 -1.34 15 0 218 0
30DEC25 100.00 P 0.00 0.00 0.00 7.04 -1.38 0 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 9.54 -1.38 0 0 30 0
30DEC25 105.00 P 0.00 0.00 0.00 12.04 -1.38 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 14.54 -1.38 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 17.04 -1.38 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 19.54 -1.38 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 22.04 -1.38 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 24.54 -1.38 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 27.04 -1.38 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 29.54 -1.38 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 67 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 20 0 101 0
29JAN26 80.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 134 0
29JAN26 82.50 P 0.24 0.24 0.24 0.06 -0.06 17 1 255 0
29JAN26 85.00 P 0.00 0.00 0.00 0.18 -0.16 17 0 1,238 0
29JAN26 87.50 P 0.00 0.00 0.00 0.48 -0.31 17 0 623 0
29JAN26 90.00 P 1.11 1.11 1.11 1.07 -0.51 17 1 350 0
29JAN26 92.50 P 0.00 0.00 0.00 1.95 -0.76 17 0 36 0
29JAN26 95.00 P 0.00 0.00 0.00 3.34 -0.96 17 0 55 0
29JAN26 97.50 P 0.00 0.00 0.00 5.12 -1.14 17 0 343 0
29JAN26 100.00 P 0.00 0.00 0.00 7.22 -1.27 17 0 61 0
29JAN26 102.50 P 0.00 0.00 0.00 9.56 -1.36 17 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 12.04 -1.38 0 0 31 0
29JAN26 107.50 P 0.00 0.00 0.00 14.54 -1.38 0 0 30 0
29JAN26 110.00 P 0.00 0.00 0.00 17.06 -1.36 27 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 19.75 -1.17 36 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 22.05 -1.37 32 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 24.54 -1.38 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 27.04 -1.38 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 29.55 -1.37 39 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 27 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 180 0
26FEB26 77.50 P 0.00 0.00 0.00 0.04 -0.02 19 0 775 0
26FEB26 80.00 P 0.00 0.00 0.00 0.09 -0.06 18 0 156 0
26FEB26 82.50 P 0.00 0.00 0.00 0.23 -0.11 18 0 657 0
26FEB26 85.00 P 0.78 0.78 0.78 0.50 -0.21 18 60 317 +60
26FEB26 87.50 P 0.00 0.00 0.00 0.96 -0.34 18 0 66 0
26FEB26 90.00 P 0.00 0.00 0.00 1.66 -0.53 18 0 34 0
26FEB26 92.50 P 2.67 2.67 2.67 2.60 -0.72 18 20 142 +20
26FEB26 95.00 P 0.00 0.00 0.00 3.91 -0.95 18 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 5.62 -1.03 18 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 7.57 -1.15 18 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 9.73 -1.26 18 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 12.07 -1.35 18 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.54 -1.38 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 17.06 -1.36 23 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.75 -1.17 30 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 22.06 -1.36 28 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.56 -1.36 30 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 27.06 -1.36 32 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 41 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.06 -0.05 19 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.14 -0.09 19 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.29 -0.15 19 0 217 0
30MAR26 82.50 P 0.00 0.00 0.00 0.56 -0.23 20 0 13 0
30MAR26 85.00 P 0.00 0.00 0.00 0.96 -0.35 19 0 16 0
30MAR26 87.50 P 0.00 0.00 0.00 1.57 -0.47 20 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 2.38 -0.58 19 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 3.40 -0.75 19 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 4.71 -0.90 19 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 6.29 -1.01 19 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 8.09 -1.11 19 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 10.10 -1.21 19 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.28 -1.28 19 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.60 -1.34 19 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 17.06 -1.36 21 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.75 -1.17 26 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 22.06 -1.36 25 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.56 -1.36 27 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 27.06 -1.36 29 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.56 -1.36 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 -0.04 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.17 -0.05 21 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.29 -0.11 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.49 -0.16 21 0 12 0
29JUN26 77.50 P 0.00 0.00 0.00 0.78 -0.22 21 0 16 0
29JUN26 80.00 P 0.00 0.00 0.00 1.18 -0.30 21 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 1.72 -0.38 21 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 2.41 -0.47 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.27 -0.48 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.11 -0.70 20 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 5.33 -0.76 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.66 -0.86 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.15 -0.96 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.81 -1.01 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.60 -1.06 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.51 -1.14 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.51 -1.21 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.77 -0.80 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.94 -1.20 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.29 -1.20 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.57 -1.35 21 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.06 -1.36 22 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.56 -1.36 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 -0.05 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.52 -0.07 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.77 -0.13 22 0 8 0
29SEP26 75.00 P 0.00 0.00 0.00 1.13 -0.16 22 0 6 0
29SEP26 77.50 P 0.00 0.00 0.00 1.58 -0.20 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.15 -0.23 22 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 2.84 -0.31 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.65 -0.39 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.54 -0.52 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.54 -0.51 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.76 -0.59 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.09 -0.67 22 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 9.58 -0.71 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.16 -0.81 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.87 -0.86 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.68 -0.92 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.57 -1.00 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.75 -0.96 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.80 -0.79 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.80 -0.93 22 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.08 -1.11 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 27.31 -1.22 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.78 -1.16 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.86 -0.07 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 1.19 -0.13 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.67 -0.11 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.22 -0.14 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.85 -0.21 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.62 -0.22 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.51 -0.29 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.49 -0.38 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.43 -0.40 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 7.66 -0.48 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.00 -0.53 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.46 -0.60 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.00 -0.68 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.68 -0.72 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.42 -0.86 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.49 -0.69 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.43 -0.72 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.29 -0.88 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.48 -0.76 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.59 -0.78 23 0 0 0
TOTAL PUT 199 16,110 +137
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$ 14.42
30DEC25 9.00 C 0.00 0.00 0.00 5.58 +0.41 153 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.18 +0.40 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.93 +0.33 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.83 +0.56 132 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 4.44 +0.40 67 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 4.05 +0.51 105 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 3.54 +0.45 90 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 2.92 +0.39 0 0 11 0
30DEC25 12.00 C 2.33 2.33 2.33 2.44 +0.40 31 3 33 -3
30DEC25 12.50 C 0.00 0.00 0.00 2.00 +0.45 48 0 45 0
30DEC25 13.00 C 1.23 1.51 1.23 1.45 +0.38 25 3 399 0
30DEC25 13.50 C 1.14 1.14 1.14 0.98 +0.35 24 2 909 -1
30DEC25 14.00 C 0.45 0.75 0.45 0.57 +0.26 23 79 476 -12
30DEC25 14.50 C 0.21 0.40 0.21 0.29 +0.16 24 92 664 +6
30DEC25 15.00 C 0.09 0.20 0.09 0.12 +0.07 24 159 747 +52
30DEC25 15.50 C 0.08 0.09 0.08 0.04 +0.02 25 80 364 +60
30DEC25 16.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 825 0
30DEC25 16.50 C 0.02 0.02 0.02 0.01 0.00 30 20 103 +15
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 64 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 87 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 5.60 +0.43 94 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.18 +0.38 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.93 +0.33 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.83 +0.53 77 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.60 +0.55 76 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.05 +0.49 60 0 0 0
29JAN26 11.00 C 3.60 3.60 3.60 3.57 +0.48 56 5 135 +5
29JAN26 11.50 C 0.00 0.00 0.00 2.95 +0.30 0 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.46 +0.36 0 0 0 0
29JAN26 12.50 C 1.85 2.20 1.85 2.04 +0.45 31 116 115 -25
29JAN26 13.00 C 0.00 0.00 0.00 1.61 +0.35 30 0 319 0
29JAN26 13.50 C 1.00 1.00 1.00 1.15 +0.28 25 1 166 +1
29JAN26 14.00 C 0.68 0.97 0.68 0.80 +0.22 25 65 340 +13
29JAN26 14.50 C 0.65 0.65 0.51 0.55 +0.18 26 17 153 0
29JAN26 15.00 C 0.30 0.42 0.30 0.36 +0.14 27 21 167 +2
29JAN26 15.50 C 0.19 0.29 0.19 0.22 +0.10 27 40 65 +12
29JAN26 16.00 C 0.13 0.17 0.13 0.13 +0.06 27 24 280 +24
29JAN26 16.50 C 0.09 0.09 0.09 0.07 +0.03 27 8 8 +5
29JAN26 17.00 C 0.08 0.08 0.07 0.04 +0.02 28 150 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 111 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.60 +0.43 72 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.35 +0.51 68 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.04 +0.44 55 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.88 +0.54 65 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.62 +0.52 60 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.05 +0.49 44 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.60 +0.49 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.00 +0.35 21 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.62 +0.51 35 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 2.09 +0.34 26 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.73 +0.35 30 0 47 0
26FEB26 13.50 C 1.46 1.46 1.31 1.31 +0.29 27 47 252 +46
26FEB26 14.00 C 0.00 0.00 0.00 0.95 +0.20 25 0 127 0
26FEB26 14.50 C 0.78 0.78 0.78 0.71 +0.18 26 1 101 +1
26FEB26 15.00 C 0.50 0.60 0.50 0.52 +0.15 27 11 187 +11
26FEB26 15.50 C 0.44 0.44 0.44 0.36 +0.12 27 16 15 +14
26FEB26 16.00 C 0.00 0.00 0.00 0.24 +0.08 27 0 87 0
26FEB26 16.50 C 0.00 0.00 0.00 0.15 +0.05 27 0 22 0
26FEB26 17.00 C 0.00 0.00 0.00 0.10 +0.04 27 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.64 +0.47 62 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.40 +0.54 60 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.09 +0.49 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.88 +0.51 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.62 +0.51 48 0 0 0
30MAR26 10.50 C 4.02 4.02 4.02 4.05 +0.41 33 10 69 +3
30MAR26 11.00 C 0.00 0.00 0.00 3.60 +0.42 35 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 3.13 +0.41 33 0 1 0
30MAR26 12.00 C 2.63 2.63 2.63 2.69 +0.39 32 20 54 0
30MAR26 12.50 C 0.00 0.00 0.00 2.30 +0.34 32 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.88 +0.35 30 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 1.49 +0.26 28 0 54 0
30MAR26 14.00 C 1.25 1.25 1.25 1.17 +0.20 28 10 339 -10
30MAR26 14.50 C 0.00 0.00 0.00 0.93 +0.17 28 0 279 0
30MAR26 15.00 C 0.62 0.73 0.62 0.73 +0.15 29 39 171 +36
30MAR26 15.50 C 0.58 0.58 0.58 0.57 +0.14 29 2 142 -2
30MAR26 16.00 C 0.00 0.00 0.00 0.43 +0.11 30 0 209 0
30MAR26 16.50 C 0.33 0.33 0.33 0.31 +0.08 29 3 118 0
30MAR26 17.00 C 0.31 0.31 0.31 0.23 +0.07 29 22 44 +22
30MAR26 17.50 C 0.00 0.00 0.00 0.16 +0.05 29 0 12 0
30MAR26 18.00 C 0.00 0.00 0.00 0.12 +0.04 30 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29JUN26 9.00 C 0.00 0.00 0.00 5.64 +0.47 47 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 5.40 +0.52 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.10 +0.46 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.88 +0.48 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.62 +0.48 35 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 4.16 +0.49 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.70 +0.46 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.27 +0.43 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.84 +0.38 31 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.45 +0.35 31 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 2.10 +0.33 31 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.80 +0.30 31 0 1,506 0
29JUN26 14.00 C 0.00 0.00 0.00 1.47 +0.22 30 0 152 0
29JUN26 14.50 C 0.00 0.00 0.00 1.24 +0.17 30 0 185 0
29JUN26 15.00 C 0.00 0.00 0.00 1.01 +0.16 30 0 373 0
29JUN26 15.50 C 0.00 0.00 0.00 0.85 +0.15 30 0 72 0
29JUN26 16.00 C 0.73 0.81 0.73 0.69 +0.11 30 30 36 +30
29JUN26 16.50 C 0.00 0.00 0.00 0.56 +0.08 30 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.45 +0.06 30 2 4 +2
29JUN26 17.50 C 0.00 0.00 0.00 0.35 +0.04 30 0 28 0
29JUN26 18.00 C 0.35 0.35 0.35 0.28 +0.03 30 12 33 +2
29JUN26 18.50 C 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 +0.02 30 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.64 +0.47 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.40 +0.50 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.10 +0.44 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.88 +0.48 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.62 +0.44 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.19 +0.47 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.76 +0.43 32 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.28 +0.32 29 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.96 +0.34 31 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.58 +0.27 30 0 110 0
29SEP26 13.00 C 2.38 2.38 2.38 2.29 +0.26 31 10 219 -10
29SEP26 13.50 C 0.00 0.00 0.00 2.01 +0.24 31 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.76 +0.21 31 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.54 +0.19 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.34 +0.13 32 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.20 +0.19 33 0 9 0
29SEP26 16.00 C 0.00 0.00 0.00 1.01 +0.14 32 0 189 0
29SEP26 16.50 C 0.00 0.00 0.00 0.89 +0.14 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.76 +0.11 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.66 +0.10 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.58 +0.09 33 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.51 +0.08 33 0 17 0
30DEC26 9.50 C 0.00 0.00 0.00 5.12 +0.45 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.88 +0.37 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.66 +0.37 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.22 +0.41 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.78 +0.31 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.40 +0.30 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.07 +0.28 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.76 +0.25 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.48 +0.23 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.23 +0.23 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.99 +0.20 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.78 +0.14 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.58 +0.16 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.42 +0.13 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.25 +0.13 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.12 +0.13 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.98 +0.11 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.87 +0.10 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.77 +0.09 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.70 +0.10 32 0 0 0
TOTAL CALL 1,120 14,352 +299
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 205 0
30DEC25 12.00 P 0.01 0.01 0.01 0.01 0.00 41 40 680 0
30DEC25 12.50 P 0.02 0.02 0.02 0.01 0.00 33 1 565 -1
30DEC25 13.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 587 0
30DEC25 13.50 P 0.09 0.09 0.06 0.05 -0.05 26 702 1,264 0
30DEC25 14.00 P 0.15 0.18 0.11 0.15 -0.14 25 60 396 +1
30DEC25 14.50 P 0.50 0.50 0.31 0.35 -0.26 24 63 126 +44
30DEC25 15.00 P 0.66 0.66 0.55 0.69 -0.33 25 162 48 -150
30DEC25 15.50 P 0.00 0.00 0.00 1.10 -0.40 24 0 18 0
30DEC25 16.00 P 0.00 0.00 0.00 1.58 -0.41 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.11 -0.38 41 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.61 -0.39 48 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.12 -0.37 57 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.58 -0.41 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.12 -0.36 69 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.62 -0.37 75 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.12 -0.50 80 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.61 -0.45 82 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.62 -0.36 96 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.58 -0.41 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.61 -0.37 110 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.63 -0.36 126 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.58 -0.40 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.58 -0.40 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 154 0
29JAN26 12.50 P 0.04 0.04 0.04 0.04 -0.03 27 103 201 +103
29JAN26 13.00 P 0.12 0.12 0.09 0.09 -0.06 26 21 165 -1
29JAN26 13.50 P 0.23 0.23 0.18 0.19 -0.10 26 38 165 +19
29JAN26 14.00 P 0.31 0.36 0.31 0.34 -0.16 26 53 98 +36
29JAN26 14.50 P 0.58 0.58 0.58 0.59 -0.22 27 2 146 +2
29JAN26 15.00 P 0.00 0.00 0.00 0.91 -0.26 28 0 150 0
29JAN26 15.50 P 0.00 0.00 0.00 1.28 -0.31 29 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.66 -0.39 27 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.15 -0.41 31 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.61 -0.39 32 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 3.12 -0.38 37 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.59 -0.41 36 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.12 -0.38 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.10 -0.05 27 0 28 0
26FEB26 13.00 P 0.00 0.00 0.00 0.17 -0.09 26 0 34 0
26FEB26 13.50 P 0.32 0.32 0.32 0.29 -0.13 26 1 65 -1
26FEB26 14.00 P 0.53 0.53 0.48 0.47 -0.17 26 3 66 -1
26FEB26 14.50 P 0.65 0.65 0.65 0.72 -0.20 27 20 63 +7
26FEB26 15.00 P 1.09 1.09 1.09 1.03 -0.24 28 15 15 +15
26FEB26 15.50 P 0.00 0.00 0.00 1.38 -0.29 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.73 -0.32 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.21 -0.35 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.69 -0.35 33 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.12 -0.40 31 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.59 -0.41 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.12 -0.38 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 -0.03 30 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.12 -0.05 29 0 119 0
30MAR26 12.50 P 0.00 0.00 0.00 0.19 -0.08 29 0 123 0
30MAR26 13.00 P 0.33 0.33 0.33 0.30 -0.10 28 2 141 +2
30MAR26 13.50 P 0.50 0.50 0.42 0.45 -0.14 28 7 84 0
30MAR26 14.00 P 0.61 0.65 0.61 0.65 -0.18 29 14 316 +12
30MAR26 14.50 P 0.00 0.00 0.00 0.92 -0.18 29 0 252 0
30MAR26 15.00 P 0.00 0.00 0.00 1.22 -0.22 30 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 1.47 -0.34 27 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.82 -0.40 27 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.28 -0.39 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.69 -0.41 29 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.12 -0.44 27 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.60 -0.44 28 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.19 -0.33 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.67 -0.35 40 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.12 -0.50 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.61 -0.47 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.62 -0.39 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.58 -0.50 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.61 -0.39 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.63 -0.37 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.58 -0.42 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.58 -0.48 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.02 31 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.03 30 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.03 30 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 -0.05 30 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.17 -0.08 30 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.25 -0.10 29 0 163 0
29JUN26 12.00 P 0.00 0.00 0.00 0.38 -0.11 30 0 265 0
29JUN26 12.50 P 0.53 0.53 0.53 0.51 -0.15 29 2 108 -2
29JUN26 13.00 P 0.61 0.61 0.61 0.68 -0.18 29 1 1,780 +1
29JUN26 13.50 P 0.91 0.91 0.91 0.88 -0.21 29 4 26 -4
29JUN26 14.00 P 0.00 0.00 0.00 1.14 -0.21 30 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 1.41 -0.28 29 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 1.72 -0.30 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.07 -0.32 30 0 11 0
29JUN26 16.00 P 0.00 0.00 0.00 2.42 -0.36 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.84 -0.35 31 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.20 -0.43 30 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 3.63 -0.42 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.09 -0.43 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.50 -0.45 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.00 -0.40 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.46 -0.42 34 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.92 -0.43 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.03 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.03 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.04 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 -0.04 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 -0.06 33 0 0 0
29SEP26 11.00 P 0.39 0.39 0.39 0.38 -0.08 33 1 140 -1
29SEP26 11.50 P 0.00 0.00 0.00 0.51 -0.10 33 0 21 0
29SEP26 12.00 P 0.67 0.67 0.67 0.67 -0.11 33 2 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.84 -0.15 33 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 1.04 -0.17 33 0 79 0
29SEP26 13.50 P 0.00 0.00 0.00 1.28 -0.18 33 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.55 -0.20 34 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 1.84 -0.21 34 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.14 -0.24 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.47 -0.26 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.83 -0.27 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.19 -0.29 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.58 -0.30 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.99 -0.31 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.41 -0.32 36 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 4.83 -0.34 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 -0.05 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 -0.05 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.28 -0.07 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.38 -0.08 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.51 -0.09 33 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.65 -0.11 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.82 -0.13 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.01 -0.15 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.22 -0.18 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.47 -0.18 33 0 5 0
30DEC26 14.00 P 0.00 0.00 0.00 1.72 -0.22 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.02 -0.21 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.32 -0.24 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.65 -0.25 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.99 -0.28 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.36 -0.28 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.73 -0.30 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.13 -0.31 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.53 -0.33 35 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.95 -0.34 35 0 0 0
TOTAL PUT 1,317 11,037 +81
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$ 53.20
30DEC25 37.00 C 0.00 0.00 0.00 16.56 +1.50 108 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.50 +1.44 96 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.26 +1.20 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 13.48 +1.47 82 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 12.29 +1.22 53 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 11.27 +1.20 39 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 10.27 +1.20 34 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 9.27 +1.25 28 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 8.27 +1.20 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 7.27 +1.19 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 6.46 +1.45 41 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 5.28 +1.26 19 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 4.28 +1.20 15 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 3.25 +1.22 0 0 121 0
30DEC25 52.50 C 0.66 1.05 0.66 1.06 +0.80 12 111 777 +60
30DEC25 55.00 C 0.10 0.15 0.10 0.13 +0.12 13 158 382 +157
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 15 0 56 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 13.48 +1.36 44 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 12.71 +1.58 52 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.27 +1.14 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.27 +1.13 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.38 +1.22 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.48 +1.07 27 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 7.61 +1.44 30 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.46 +1.27 20 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.32 +1.15 0 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 4.34 +1.16 0 0 61 0
29JAN26 50.00 C 3.10 3.11 3.10 3.48 +1.15 12 30 45 -25
29JAN26 52.50 C 0.90 1.40 0.90 1.45 +0.70 12 57 166 +20
29JAN26 55.00 C 0.30 0.42 0.26 0.40 +0.26 12 67 232 +27
29JAN26 57.50 C 0.08 0.13 0.08 0.07 +0.06 13 60 231 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 13 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 13.48 +1.23 26 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 12.71 +1.45 38 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.32 +1.08 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.39 +1.13 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.39 +1.12 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.48 +1.07 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.61 +1.30 20 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.46 +1.14 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.71 +1.33 18 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.50 +1.11 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.66 +1.11 11 0 0 0
26FEB26 52.50 C 1.20 1.65 1.20 1.75 +0.74 12 21 35 +21
26FEB26 55.00 C 0.48 0.48 0.48 0.65 +0.37 12 3 123 +3
26FEB26 57.50 C 0.00 0.00 0.00 0.16 +0.11 12 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.03 +0.02 12 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.56 +1.32 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.50 +1.28 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.43 +1.15 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.48 +1.16 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 12.71 +1.37 28 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.49 +1.23 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.48 +1.14 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.50 +1.15 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.72 +1.28 19 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 7.61 +1.23 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 6.88 +1.46 19 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.71 +1.15 12 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 4.96 +1.33 15 0 3 0
30MAR26 50.00 C 3.76 3.76 3.76 3.91 +1.06 12 1 3 +1
30MAR26 52.50 C 0.00 0.00 0.00 2.10 +0.75 12 101 269 +73
30MAR26 55.00 C 0.73 0.98 0.73 0.98 +0.46 13 169 204 +104
30MAR26 57.50 C 0.31 0.35 0.31 0.35 +0.20 13 22 15 +15
30MAR26 60.00 C 0.00 0.00 0.00 0.10 +0.06 13 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.03 +0.02 13 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.60 +1.03 0 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 12.71 +1.20 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.58 +1.08 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.68 +1.09 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 9.77 +1.17 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.72 +1.11 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.72 +1.15 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.88 +1.19 10 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.87 +1.10 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 5.05 +0.96 11 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.36 +1.03 13 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.62 +0.82 13 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 1.39 +0.59 13 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.63 +0.31 13 0 16 0
29JUN26 60.00 C 0.24 0.24 0.24 0.27 +0.16 13 8 18 +8
29JUN26 62.50 C 0.00 0.00 0.00 0.10 +0.06 13 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 +0.03 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.60 +1.03 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.71 +1.20 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.66 +1.09 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.68 +1.09 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.77 +1.17 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.72 +1.11 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 7.76 +1.15 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 6.88 +1.15 9 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.97 +0.90 10 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.32 +1.03 13 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.55 +0.97 13 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 2.92 +0.78 13 0 46 0
29SEP26 55.00 C 1.30 1.40 1.30 1.74 +0.60 13 3 23 +3
29SEP26 57.50 C 0.00 0.00 0.00 0.95 +0.36 13 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.50 +0.21 13 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.25 +0.11 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 +0.07 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 +0.03 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 +0.02 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.71 +1.20 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 11.78 +1.21 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.82 +1.23 12 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.77 +1.17 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.72 +1.11 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.76 +1.15 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.88 +1.11 8 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.06 +0.92 11 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.45 +1.07 13 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.72 +1.03 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.17 +0.85 13 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 2.04 +0.70 13 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 1.22 +0.46 13 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.72 +0.31 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.41 +0.19 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.23 +0.12 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 +0.08 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 +0.04 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.03 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
TOTAL CALL 811 3,111 +467
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 80 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 149 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 126 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 323 0
30DEC25 50.00 P 0.03 0.03 0.03 0.01 -0.01 13 20 302 -20
30DEC25 52.50 P 0.40 0.43 0.31 0.33 -0.39 13 747 1,003 +661
30DEC25 55.00 P 2.06 2.06 2.06 1.92 -1.17 15 15 16 +15
30DEC25 57.50 P 0.00 0.00 0.00 4.30 -1.20 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 6.80 -1.30 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 9.43 -1.15 48 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.80 -1.27 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.42 -1.18 64 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.93 -1.15 73 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.30 -1.26 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.83 -1.27 75 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.41 -1.17 92 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 17 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 15 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 -0.02 13 0 64 0
29JAN26 49.00 P 0.06 0.06 0.06 0.03 -0.04 12 25 225 +25
29JAN26 50.00 P 0.12 0.14 0.12 0.09 -0.10 13 67 198 +50
29JAN26 52.50 P 0.67 0.70 0.61 0.61 -0.49 12 56 180 +41
29JAN26 55.00 P 2.30 2.30 2.15 2.09 -1.02 13 70 55 +55
29JAN26 57.50 P 0.00 0.00 0.00 4.30 -1.31 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 6.90 -1.20 25 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.43 -1.15 32 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.95 -1.15 38 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.42 -1.18 42 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.94 -1.14 48 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.44 -1.14 53 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.83 -1.27 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.02 12 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 -0.04 12 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.08 -0.07 12 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.17 -0.14 12 0 102 0
26FEB26 52.50 P 0.75 0.75 0.75 0.79 -0.48 12 15 38 +15
26FEB26 55.00 P 0.00 0.00 0.00 2.22 -0.93 13 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 4.39 -1.22 15 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 6.94 -1.16 22 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.46 -1.12 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.95 -1.15 32 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.73 -0.87 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.95 -1.13 41 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.44 -1.15 44 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.92 -1.18 47 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 16 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 15 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 13 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 -0.02 13 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.04 12 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.09 -0.06 13 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.17 -0.12 13 0 102 0
30MAR26 50.00 P 0.35 0.35 0.32 0.31 -0.19 13 3 143 -3
30MAR26 52.50 P 0.00 0.00 0.00 1.01 -0.49 13 100 162 +99
30MAR26 55.00 P 0.00 0.00 0.00 2.39 -0.87 13 100 100 +100
30MAR26 57.50 P 0.00 0.00 0.00 4.44 -1.17 14 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 6.94 -1.17 19 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.46 -1.15 24 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 11.95 -1.18 28 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.73 -0.87 37 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.95 -1.13 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.44 -1.15 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.92 -1.22 41 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.41 -1.17 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 14 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 -0.02 13 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 -0.02 13 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.14 -0.04 13 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.23 -0.07 13 0 16 0
29JUN26 47.00 P 0.00 0.00 0.00 0.36 -0.11 13 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.54 -0.16 13 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 0.79 -0.22 13 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.10 -0.35 13 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 2.28 -0.55 13 0 12 0
29JUN26 55.00 P 0.00 0.00 0.00 3.89 -0.89 13 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 6.03 -0.98 14 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.31 -1.06 16 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.74 -1.02 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.18 -1.01 21 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 15.63 -1.03 23 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.05 -1.19 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.48 -1.07 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.95 -1.20 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.01 14 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 -0.01 14 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.09 -0.03 14 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.14 -0.03 14 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.21 -0.06 13 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.31 -0.09 13 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.45 -0.12 13 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.63 -0.17 13 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 0.86 -0.22 13 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 1.20 -0.23 14 0 15 0
29SEP26 50.00 P 1.55 1.55 1.55 1.48 -0.40 13 2 18 -2
29SEP26 52.50 P 2.79 2.79 2.79 2.68 -0.56 13 2 2 0
29SEP26 55.00 P 0.00 0.00 0.00 4.24 -0.90 13 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 6.31 -0.95 15 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.51 -1.07 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.87 -0.94 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.32 -1.11 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.72 -1.11 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.14 -1.14 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.54 -1.12 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.97 -1.18 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 0.00 13 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 -0.01 13 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.19 -0.03 13 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.28 -0.03 13 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.40 -0.05 13 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.55 -0.10 13 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.74 -0.14 13 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.98 -0.23 13 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 1.30 -0.27 13 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 1.62 -0.32 13 0 14 0
30DEC26 52.50 P 0.00 0.00 0.00 2.82 -0.46 13 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.35 -0.81 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.38 -0.88 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.54 -1.04 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.88 -1.13 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.32 -1.18 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.81 -1.14 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.32 -1.01 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.74 -1.02 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.97 -1.21 24 0 0 0
TOTAL PUT 1,222 5,333 +1,036
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$ 26.52
30DEC25 15.50 C 0.00 0.00 0.00 11.04 +0.52 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.54 +0.27 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.05 +0.53 80 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.53 +0.51 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.04 +0.51 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.52 +0.48 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.05 +0.51 54 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.67 +0.64 96 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.05 +0.52 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.53 +0.50 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.56 +0.53 44 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.53 +0.50 0 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 3.56 +0.49 27 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 2.56 +0.54 18 0 116 0
30DEC25 25.00 C 0.00 0.00 0.00 1.61 +0.43 20 0 232 0
30DEC25 26.00 C 0.62 0.81 0.62 0.81 +0.30 20 31 408 -15
30DEC25 27.00 C 0.26 0.34 0.26 0.30 +0.14 20 107 263 -84
30DEC25 28.00 C 0.07 0.08 0.07 0.08 +0.04 20 105 351 +95
30DEC25 29.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 682 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 97 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 31 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 52 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 61 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.08 +0.43 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.58 +0.35 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.08 +0.40 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.67 +0.42 53 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.09 +0.35 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.71 +0.48 50 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.61 +0.50 24 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.61 +0.42 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.75 +0.55 31 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.62 +0.33 8 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 1.87 +0.36 21 0 45 0
29JAN26 26.00 C 1.02 1.26 1.02 1.17 +0.27 21 5 108 +3
29JAN26 27.00 C 0.57 0.57 0.57 0.66 +0.19 21 1 45 +1
29JAN26 28.00 C 0.35 0.35 0.35 0.32 +0.10 21 5 123 +5
29JAN26 29.00 C 0.12 0.14 0.12 0.14 +0.05 21 3 1,431 +1
29JAN26 30.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.64 +0.34 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.13 +0.45 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.67 +0.42 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.15 +0.41 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.71 +0.48 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.67 +0.47 23 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.72 +0.49 25 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.78 +0.45 24 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.93 +0.43 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.13 +0.36 23 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 1.45 +0.27 22 0 106 0
26FEB26 27.00 C 0.00 0.00 0.00 0.94 +0.20 22 0 107 0
26FEB26 28.00 C 0.00 0.00 0.00 0.56 +0.13 21 0 0 0
26FEB26 29.00 C 0.31 0.31 0.31 0.33 +0.09 22 5 240 +5
26FEB26 30.00 C 0.00 0.00 0.00 0.18 +0.04 22 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.09 +0.45 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.62 +0.35 0 0 15 0
30MAR26 16.50 C 0.00 0.00 0.00 10.14 +0.47 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.67 +0.52 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.18 +0.52 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.64 +0.34 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.32 +0.63 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.72 +0.47 29 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.21 +0.47 24 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.74 +0.38 27 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.78 +0.39 26 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.94 +0.53 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.98 +0.39 25 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.18 +0.40 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.45 +0.32 25 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 1.84 +0.28 25 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 1.34 +0.22 25 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 0.94 +0.16 24 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.65 +0.13 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.44 +0.10 25 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.29 +0.07 25 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.12 +0.04 25 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 55 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 0.00 24 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.38 +0.58 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.85 +0.53 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.37 +0.53 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.89 +0.53 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.39 +0.50 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.96 +0.53 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.51 +0.54 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.00 +0.47 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.18 +0.56 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.25 +0.50 27 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.44 +0.51 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.67 +0.47 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.99 +0.44 25 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.32 +0.39 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.82 +0.34 24 0 0 0
29JUN26 28.00 C 1.45 1.45 1.45 1.41 +0.29 24 50 98 +50
29JUN26 29.00 C 0.00 0.00 0.00 1.11 +0.25 25 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.83 +0.21 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.61 +0.16 24 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.44 +0.13 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.32 +0.10 24 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.23 +0.08 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.16 +0.06 24 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.11 +0.04 24 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.38 +0.49 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.89 +0.47 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.45 +0.55 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.01 +0.56 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.53 +0.52 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.13 +0.56 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.29 +0.61 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.43 +0.52 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.65 +0.48 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.96 +0.42 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.31 +0.38 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.68 +0.26 26 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.21 +0.22 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.81 +0.18 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.48 +0.13 26 0 17 0
29SEP26 30.00 C 0.00 0.00 0.00 1.23 +0.13 26 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 0.98 +0.10 26 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.79 +0.09 26 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.63 +0.07 26 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.49 +0.05 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.39 +0.04 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.31 +0.03 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 +0.03 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.55 +0.58 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.11 +0.49 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.64 +0.54 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.21 +0.52 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.33 +0.47 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.54 +0.43 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.84 +0.43 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.25 +0.41 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.66 +0.36 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.16 +0.28 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.63 +0.25 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.25 +0.24 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.90 +0.19 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.65 +0.17 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.40 +0.15 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.17 +0.12 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.99 +0.12 27 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.82 +0.09 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.67 +0.09 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.57 +0.08 27 0 0 0
TOTAL CALL 312 5,363 +61
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 131 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 107 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 245 0
30DEC25 25.00 P 0.00 0.00 0.00 0.06 -0.09 21 0 322 0
30DEC25 26.00 P 0.34 0.34 0.24 0.26 -0.23 21 47 445 +19
30DEC25 27.00 P 0.75 0.77 0.72 0.75 -0.38 20 32 247 +11
30DEC25 28.00 P 0.00 0.00 0.00 1.56 -0.49 23 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 2.55 -0.49 31 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.52 -0.52 36 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 4.50 -0.54 40 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.49 -0.55 44 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.48 -0.56 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.49 -0.55 55 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.50 -0.54 64 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.48 -0.56 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.50 -0.54 75 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 92 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 92 0
29JAN26 24.00 P 0.00 0.00 0.00 0.09 -0.08 21 0 66 0
29JAN26 25.00 P 0.00 0.00 0.00 0.24 -0.16 21 0 95 0
29JAN26 26.00 P 0.55 0.55 0.55 0.55 -0.24 21 10 89 +9
29JAN26 27.00 P 0.00 0.00 0.00 1.04 -0.33 21 0 47 0
29JAN26 28.00 P 0.00 0.00 0.00 1.73 -0.40 21 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 2.63 -0.44 25 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.52 -0.52 24 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.50 -0.54 27 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.64 -0.40 42 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.52 -0.73 38 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.70 -0.34 54 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.51 -0.53 45 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.52 -0.52 49 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.09 -0.06 22 0 54 0
26FEB26 24.00 P 0.00 0.00 0.00 0.21 -0.11 22 0 69 0
26FEB26 25.00 P 0.00 0.00 0.00 0.43 -0.17 22 0 56 0
26FEB26 26.00 P 0.00 0.00 0.00 0.78 -0.23 22 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.27 -0.30 22 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 1.91 -0.37 22 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.76 -0.40 24 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.65 -0.40 26 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.51 -0.58 24 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.64 -0.40 34 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.67 -0.58 40 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.70 -0.34 45 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.54 -0.50 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.76 -0.28 54 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.12 -0.04 25 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.24 -0.08 25 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 0.43 -0.14 25 0 77 0
30MAR26 25.00 P 0.00 0.00 0.00 0.72 -0.17 25 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 1.10 -0.23 25 0 145 0
30MAR26 27.00 P 0.00 0.00 0.00 1.59 -0.28 25 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.20 -0.37 25 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.01 -0.30 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.83 -0.36 27 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.62 -0.47 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.68 -0.37 31 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.67 -0.58 34 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.70 -0.34 39 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.73 -0.31 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.76 -0.28 47 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.64 -0.40 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.25 -0.03 24 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.42 -0.06 24 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 0.64 -0.11 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.94 -0.13 24 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.31 -0.17 24 0 12 0
29JUN26 26.00 P 1.73 1.73 1.73 1.77 -0.27 23 15 30 +15
29JUN26 27.00 P 0.00 0.00 0.00 2.39 -0.18 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.94 -0.30 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.63 -0.34 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.37 -0.38 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.16 -0.42 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.99 -0.45 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.85 -0.47 14 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.74 -0.49 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.73 -0.42 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.76 -0.63 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.82 -0.23 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 -0.04 26 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.05 26 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 -0.06 26 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 -0.07 26 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 -0.08 26 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 -0.10 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 -0.13 26 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.76 -0.16 26 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.06 -0.17 26 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.43 -0.16 26 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.81 -0.24 26 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 2.34 -0.31 26 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 2.89 -0.33 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.50 -0.34 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.23 -0.34 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.98 -0.42 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.76 -0.35 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.57 -0.46 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.38 -0.48 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.19 -0.43 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.06 -0.43 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.95 -0.53 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.84 -0.52 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.28 -0.07 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 0.35 -0.08 27 0 5 0
30DEC26 19.50 P 0.00 0.00 0.00 0.43 -0.09 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.53 -0.09 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.75 -0.13 27 0 15 0
30DEC26 22.00 P 1.04 1.04 1.04 1.03 -0.16 27 1 43 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.36 -0.20 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.76 -0.20 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.22 -0.21 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.68 -0.24 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.22 -0.29 27 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.81 -0.37 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.55 -0.34 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.27 -0.35 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.01 -0.28 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.78 -0.41 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.57 -0.52 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.40 -0.45 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.26 -0.43 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.13 -0.52 26 0 0 0
TOTAL PUT 105 3,403 +55
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 401.80
12DEC25 290.00 C 0.00 0.00 0.00 111.80 +0.11 0 0 0 0
12DEC25 295.00 C 0.00 0.00 0.00 106.80 +0.10 0 0 0 0
12DEC25 300.00 C 0.00 0.00 0.00 101.80 +0.10 0 0 0 0
12DEC25 310.00 C 0.00 0.00 0.00 91.80 +0.06 0 0 0 0
12DEC25 320.00 C 0.00 0.00 0.00 81.80 +0.09 0 0 0 0
12DEC25 330.00 C 0.00 0.00 0.00 71.80 +0.97 0 0 0 0
12DEC25 340.00 C 0.00 0.00 0.00 61.80 +0.97 0 0 0 0
12DEC25 350.00 C 0.00 0.00 0.00 51.80 +0.97 0 0 0 -1
12DEC25 360.00 C 0.00 0.00 0.00 41.80 +0.96 0 0 0 0
12DEC25 370.00 C 0.00 0.00 0.00 31.80 +0.95 0 0 0 0
12DEC25 380.00 C 0.00 0.00 0.00 21.80 +0.91 0 0 0 0
12DEC25 390.00 C 15.70 15.70 15.39 11.80 +0.39 0 17 0 -17
12DEC25 400.00 C 4.90 6.31 3.93 1.80 -0.72 0 84 0 -346
12DEC25 410.00 C 0.09 0.10 0.04 0.00 -0.09 0 157 2,136 -17
12DEC25 420.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 3,792 -4
12DEC25 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 746 0
12DEC25 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 308 0
12DEC25 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
12DEC25 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 290.00 C 0.00 0.00 0.00 114.06 +2.16 155 0 0 0
19DEC25 295.00 C 0.00 0.00 0.00 110.19 +3.31 165 0 0 0
19DEC25 300.00 C 0.00 0.00 0.00 105.04 +3.15 156 0 0 0
19DEC25 310.00 C 0.00 0.00 0.00 94.75 +2.85 138 0 0 0
19DEC25 320.00 C 0.00 0.00 0.00 84.46 +2.56 121 0 0 0
19DEC25 330.00 C 0.00 0.00 0.00 74.17 +3.14 105 0 0 0
19DEC25 340.00 C 0.00 0.00 0.00 62.02 +0.98 42 0 0 0
19DEC25 350.00 C 0.00 0.00 0.00 52.04 +0.98 38 0 0 0
19DEC25 360.00 C 0.00 0.00 0.00 42.09 +1.00 34 0 0 0
19DEC25 370.00 C 0.00 0.00 0.00 32.21 +1.01 31 0 0 0
19DEC25 380.00 C 0.00 0.00 0.00 22.50 +0.97 27 0 15 0
19DEC25 390.00 C 15.67 15.67 15.20 13.71 +0.80 26 24 12 -6
19DEC25 400.00 C 7.00 8.31 6.25 5.73 +0.31 20 33 263 -22
19DEC25 410.00 C 2.28 2.80 1.87 2.09 +0.25 22 1,588 2,415 +997
19DEC25 420.00 C 0.61 0.80 0.57 0.80 +0.21 25 223 653 +138
19DEC25 430.00 C 0.19 0.24 0.19 0.32 +0.13 28 25 143 +20
19DEC25 440.00 C 0.13 0.13 0.13 0.14 +0.08 31 10 73 0
19DEC25 450.00 C 0.00 0.00 0.00 0.07 +0.05 34 0 0 0
19DEC25 460.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
19DEC25 470.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
19DEC25 480.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
19DEC25 490.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
19DEC25 500.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
19DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
19DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
19DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 189.35 +2.14 170 0 620 0
30DEC25 220.00 C 0.00 0.00 0.00 184.86 +2.78 171 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 179.80 +2.60 165 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 174.61 +2.47 157 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 169.82 +2.60 155 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 164.63 +2.41 147 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 159.84 +2.66 144 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 154.85 +2.61 139 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 149.86 +2.61 135 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 144.87 +2.58 130 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 139.88 +2.60 125 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 134.89 +2.61 121 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 129.76 +2.44 115 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 124.91 +2.60 112 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 119.78 +2.43 106 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 115.00 +2.71 103 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 110.19 +2.85 101 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 105.04 +2.76 95 0 31 0
30DEC25 310.00 C 0.00 0.00 0.00 94.84 +2.43 85 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 84.79 +2.32 76 0 52 0
30DEC25 330.00 C 0.00 0.00 0.00 74.17 +2.79 63 0 12 0
30DEC25 340.00 C 0.00 0.00 0.00 64.28 +1.76 56 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 54.08 +1.57 47 0 2,522 0
30DEC25 360.00 C 0.00 0.00 0.00 43.95 +2.25 39 0 1,680 0
30DEC25 370.00 C 0.00 0.00 0.00 33.00 +0.94 25 0 710 0
30DEC25 380.00 C 25.50 25.50 25.50 24.36 +1.08 26 2 1,983 -2
30DEC25 390.00 C 0.00 0.00 0.00 14.99 +0.33 20 0 2,733 0
30DEC25 400.00 C 9.50 10.05 8.50 7.91 +0.45 18 100 2,700 -11
30DEC25 410.00 C 4.12 4.83 3.85 3.90 +0.32 19 823 3,551 +198
30DEC25 420.00 C 2.00 2.11 1.60 1.83 +0.28 20 422 6,271 +200
30DEC25 430.00 C 0.86 0.94 0.72 0.88 +0.22 22 109 6,344 +50
30DEC25 440.00 C 0.44 0.48 0.34 0.44 +0.17 24 205 3,371 +160
30DEC25 450.00 C 0.27 0.27 0.18 0.22 +0.11 25 440 8,013 -420
30DEC25 460.00 C 0.13 0.13 0.13 0.13 +0.08 27 75 4,499 0
30DEC25 470.00 C 0.00 0.00 0.00 0.07 +0.05 28 0 2,052 0
30DEC25 480.00 C 0.07 0.07 0.06 0.05 +0.04 30 382 19,018 -201
30DEC25 490.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 3,905 0
30DEC25 500.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 8,794 0
30DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4,793 0
30DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5,391 0
30DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6,673 0
30DEC25 540.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,597 0
30DEC25 550.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,465 0
30DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,152 0
30DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 49 0 342 0
30DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,821 0
29JAN26 290.00 C 0.00 0.00 0.00 115.48 +2.15 62 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 111.27 +2.90 63 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 106.14 +2.72 60 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 95.89 +2.39 53 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 85.65 +2.04 47 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 75.44 +3.05 41 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 64.28 +1.65 30 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 54.08 +1.04 24 0 30 0
29JAN26 360.00 C 0.00 0.00 0.00 44.21 +0.50 21 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 35.19 +0.37 20 0 75 0
29JAN26 380.00 C 29.40 29.40 29.40 26.86 +0.29 20 1 55 0
29JAN26 390.00 C 22.55 22.55 22.55 20.05 +0.40 21 10 255 0
29JAN26 400.00 C 15.48 15.48 14.64 13.67 +0.33 20 44 202 -2
29JAN26 410.00 C 10.00 10.77 9.38 9.04 +0.07 20 239 1,074 -27
29JAN26 420.00 C 6.38 7.00 6.22 5.72 -0.12 20 90 1,797 +15
29JAN26 430.00 C 4.06 4.50 4.06 3.47 -0.23 20 963 2,724 +205
29JAN26 440.00 C 2.92 3.05 2.84 2.02 -0.27 20 105 2,847 +10
29JAN26 450.00 C 2.00 2.06 1.95 1.14 -0.26 21 226 2,436 -15
29JAN26 460.00 C 1.42 1.45 1.42 0.63 -0.21 21 30 980 +30
29JAN26 470.00 C 1.12 1.12 1.12 0.33 -0.18 21 2 821 +2
29JAN26 480.00 C 0.85 0.85 0.85 0.17 -0.13 21 14 3,290 -3
29JAN26 490.00 C 0.00 0.00 0.00 0.09 -0.09 22 0 1,989 0
29JAN26 500.00 C 0.00 0.00 0.00 0.05 -0.06 22 0 2,268 0
29JAN26 510.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 2,013 0
29JAN26 520.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 13,667 0
29JAN26 540.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,131 0
29JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3,004 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 29 0 173 0
29JAN26 580.00 C 0.15 0.15 0.15 0.01 0.00 31 40 951 +40
26FEB26 290.00 C 0.00 0.00 0.00 116.24 +2.04 50 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 112.10 +2.84 51 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 107.01 +2.68 48 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 96.88 +2.37 44 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 86.82 +2.05 39 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 76.86 +3.51 35 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 65.11 +1.35 24 0 1 0
26FEB26 350.00 C 0.00 0.00 0.00 55.84 +1.40 23 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 48.29 +2.78 26 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 38.39 +1.25 22 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 30.48 +1.01 21 0 53 0
26FEB26 390.00 C 0.00 0.00 0.00 24.02 +0.68 22 0 115 0
26FEB26 400.00 C 18.87 18.87 18.87 17.56 +0.22 20 1 225 +1
26FEB26 410.00 C 13.90 15.04 13.90 13.23 +0.43 21 46 307 +46
26FEB26 420.00 C 10.30 10.30 10.30 9.89 +0.63 22 1 1,649 +1
26FEB26 430.00 C 7.48 7.75 7.48 7.37 +0.79 22 3 357 0
26FEB26 440.00 C 5.69 5.69 5.68 5.49 +0.88 23 100 432 0
26FEB26 450.00 C 4.37 4.67 4.25 4.10 +0.92 24 215 655 +182
26FEB26 460.00 C 3.59 3.59 3.31 3.08 +0.90 24 101 356 +15
26FEB26 470.00 C 2.84 2.84 2.84 2.33 +0.85 25 80 804 0
26FEB26 480.00 C 0.00 0.00 0.00 1.78 +0.78 26 0 1,197 0
26FEB26 490.00 C 0.00 0.00 0.00 1.37 +0.70 26 0 479 0
26FEB26 500.00 C 1.43 1.55 1.43 1.07 +0.62 27 262 776 +260
26FEB26 510.00 C 0.00 0.00 0.00 0.84 +0.54 28 0 198 0
26FEB26 520.00 C 0.00 0.00 0.00 0.65 +0.45 28 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.52 +0.39 29 0 390 0
26FEB26 540.00 C 0.72 0.74 0.72 0.44 +0.35 30 9 515 0
26FEB26 550.00 C 0.00 0.00 0.00 0.35 +0.29 31 0 254 0
26FEB26 560.00 C 0.63 0.63 0.63 0.29 +0.25 31 1 413 -1
30MAR26 215.00 C 0.00 0.00 0.00 192.20 +3.58 82 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 187.20 +3.49 80 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 182.31 +3.57 77 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 177.37 +3.57 75 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 172.37 +3.50 72 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 167.49 +3.56 70 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 162.55 +3.56 68 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 157.55 +3.47 66 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 152.67 +3.55 64 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 147.68 +3.49 62 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 142.80 +3.55 60 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 137.80 +3.48 58 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 132.81 +3.43 55 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 127.70 +3.22 53 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 122.60 +3.06 50 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 117.50 +2.85 48 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 112.40 +2.63 45 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 107.32 +2.43 43 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 97.20 +2.03 39 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 87.19 +1.71 35 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 77.35 +3.26 32 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 67.76 +3.01 29 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 58.59 +2.80 27 0 266 0
30MAR26 360.00 C 0.00 0.00 0.00 48.47 +1.14 23 0 556 0
30MAR26 370.00 C 0.00 0.00 0.00 40.67 +1.20 23 0 564 0
30MAR26 380.00 C 0.00 0.00 0.00 33.58 +1.26 23 0 464 0
30MAR26 390.00 C 0.00 0.00 0.00 27.61 +1.23 23 0 866 0
30MAR26 400.00 C 22.15 23.30 22.15 21.89 +0.94 23 16 2,441 0
30MAR26 410.00 C 17.42 18.10 17.30 17.59 +0.86 24 463 1,180 +348
30MAR26 420.00 C 14.38 14.38 13.76 13.57 +0.41 23 23 2,027 +23
30MAR26 430.00 C 11.11 11.25 11.11 10.29 -0.19 23 15 1,638 +10
30MAR26 440.00 C 8.65 8.65 8.60 7.67 -0.72 23 12 973 0
30MAR26 450.00 C 7.30 7.50 6.89 5.61 -1.25 23 118 4,813 +2
30MAR26 460.00 C 5.72 5.76 5.72 4.08 -1.66 23 65 3,809 +65
30MAR26 470.00 C 4.95 4.95 4.85 2.92 -1.73 23 32 3,912 +31
30MAR26 480.00 C 4.05 4.05 4.05 2.06 -1.80 23 1 1,945 0
30MAR26 490.00 C 0.00 0.00 0.00 1.42 -1.83 23 0 1,998 0
30MAR26 500.00 C 0.00 0.00 0.00 1.07 -1.70 24 0 2,241 0
30MAR26 510.00 C 2.49 2.49 2.44 0.84 -1.59 24 175 1,758 +175
30MAR26 520.00 C 2.19 2.19 2.19 0.65 -1.46 25 15 5,182 0
30MAR26 530.00 C 1.89 1.89 1.85 0.52 -1.30 25 78 10,210 0
30MAR26 540.00 C 0.00 0.00 0.00 0.44 -1.15 26 0 1,745 0
30MAR26 550.00 C 0.00 0.00 0.00 0.35 -1.02 26 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 0.29 -0.96 27 0 328 0
30MAR26 570.00 C 0.00 0.00 0.00 0.05 -1.07 23 0 338 0
30MAR26 580.00 C 0.00 0.00 0.00 0.03 -1.01 23 0 2,270 0
29JUN26 220.00 C 0.00 0.00 0.00 187.20 +3.49 61 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 182.31 +3.57 60 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 177.37 +3.57 58 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 172.37 +3.50 56 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 167.49 +3.56 54 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 162.55 +3.56 52 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 157.59 +3.51 51 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 152.67 +3.55 49 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 147.71 +3.52 47 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 142.80 +3.55 46 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 137.83 +3.51 44 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 132.87 +3.47 42 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 127.80 +3.32 41 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 122.75 +3.08 39 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 117.73 +2.90 37 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 112.73 +2.80 35 0 0 0
29JUN26 300.00 C 107.34 107.34 107.34 107.79 +2.53 34 30 108 +30
29JUN26 310.00 C 0.00 0.00 0.00 98.04 +2.17 31 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 88.57 +1.86 29 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 79.48 +3.10 28 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 70.85 +2.78 27 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 60.90 +0.63 24 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 53.52 +0.53 24 0 41 0
29JUN26 370.00 C 0.00 0.00 0.00 48.05 +1.83 25 0 105 0
29JUN26 380.00 C 0.00 0.00 0.00 40.46 +0.41 24 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 35.87 +0.76 25 0 672 0
29JUN26 400.00 C 31.00 31.00 31.00 30.70 +0.79 24 2 331 0
29JUN26 410.00 C 27.60 27.60 27.60 25.99 +0.23 24 1 133 -1
29JUN26 420.00 C 23.75 23.75 23.75 22.46 +0.25 25 1 580 -1
29JUN26 430.00 C 0.00 0.00 0.00 19.27 +0.16 25 0 537 0
29JUN26 440.00 C 0.00 0.00 0.00 16.56 -0.05 25 0 494 0
29JUN26 450.00 C 0.00 0.00 0.00 14.27 -0.36 26 0 969 0
29JUN26 460.00 C 0.00 0.00 0.00 12.21 -0.48 26 0 1,212 0
29JUN26 470.00 C 0.00 0.00 0.00 10.58 -0.52 26 0 785 0
29JUN26 480.00 C 0.00 0.00 0.00 9.08 -0.63 27 0 224 0
29JUN26 490.00 C 9.16 9.16 9.16 7.88 -0.62 27 50 1,209 0
29JUN26 500.00 C 8.46 8.46 8.46 6.83 -0.70 27 2 1,128 0
29JUN26 510.00 C 7.60 7.60 7.60 5.89 -0.69 28 1 201 0
29JUN26 520.00 C 0.00 0.00 0.00 5.03 -0.69 28 0 426 0
29JUN26 530.00 C 0.00 0.00 0.00 4.35 -0.76 28 0 2,889 0
29JUN26 540.00 C 0.00 0.00 0.00 3.83 -0.67 28 0 531 0
29JUN26 550.00 C 0.00 0.00 0.00 3.38 -0.70 29 0 189 0
29JUN26 560.00 C 0.00 0.00 0.00 2.95 -0.74 29 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 2.62 -0.70 30 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 2.35 -0.63 30 0 44 0
29SEP26 290.00 C 0.00 0.00 0.00 119.68 +3.30 32 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 115.10 +3.28 32 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 110.57 +3.25 31 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 101.41 +2.91 29 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 92.87 +2.90 28 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 84.55 +2.93 27 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 76.51 +2.56 27 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 68.21 +1.89 25 0 46 0
29SEP26 360.00 C 0.00 0.00 0.00 60.79 +1.54 25 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 54.67 +0.65 25 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 48.35 +0.19 24 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 42.54 +0.77 24 0 35 0
29SEP26 400.00 C 0.00 0.00 0.00 37.69 +0.83 24 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 33.33 +0.76 24 500 590 +500
29SEP26 420.00 C 0.00 0.00 0.00 29.56 +0.49 24 0 35 0
29SEP26 430.00 C 0.00 0.00 0.00 26.74 +0.83 25 0 129 0
29SEP26 440.00 C 0.00 0.00 0.00 23.57 +0.39 25 0 194 0
29SEP26 450.00 C 21.83 21.83 21.83 21.64 +0.75 26 751 905 +691
29SEP26 460.00 C 0.00 0.00 0.00 19.78 +0.99 27 0 152 0
29SEP26 470.00 C 0.00 0.00 0.00 18.43 +1.79 27 0 99 0
29SEP26 480.00 C 0.00 0.00 0.00 17.12 +2.06 28 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 15.83 +2.18 29 0 45 0
29SEP26 500.00 C 0.00 0.00 0.00 14.94 +2.75 30 0 191 0
29SEP26 510.00 C 0.00 0.00 0.00 14.10 +2.76 30 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 13.70 +3.56 31 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 12.88 +3.69 32 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 12.34 +4.09 33 0 25 0
29SEP26 550.00 C 0.00 0.00 0.00 11.85 +4.30 34 0 267 0
29SEP26 560.00 C 0.00 0.00 0.00 11.37 +4.44 34 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 10.91 +4.60 35 0 44 0
29SEP26 580.00 C 6.29 6.29 6.29 10.47 +4.78 36 3 30 +3
30DEC26 290.00 C 0.00 0.00 0.00 120.53 +3.19 27 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 115.10 +2.13 25 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 110.57 +1.90 24 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 101.94 +1.65 24 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 95.04 +2.83 25 0 2 0
30DEC26 330.00 C 0.00 0.00 0.00 86.98 +2.53 24 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 78.49 -0.48 23 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 71.60 +1.50 23 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 64.95 +1.14 23 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 58.78 +0.78 23 0 0 0
30DEC26 380.00 C 53.30 53.30 53.30 53.22 +0.71 23 2 11 0
30DEC26 390.00 C 0.00 0.00 0.00 47.93 +0.41 23 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 43.27 +0.56 24 0 50 0
30DEC26 410.00 C 0.00 0.00 0.00 39.04 +0.58 24 0 53 0
30DEC26 420.00 C 35.70 35.70 35.37 35.37 +0.43 24 158 188 +158
30DEC26 430.00 C 0.00 0.00 0.00 31.87 -0.09 24 0 15 0
30DEC26 440.00 C 0.00 0.00 0.00 28.86 -0.16 25 0 16 0
30DEC26 450.00 C 26.30 26.30 26.30 26.61 -0.12 25 5 15 +5
30DEC26 460.00 C 0.00 0.00 0.00 24.49 +0.02 26 0 13 0
30DEC26 470.00 C 0.00 0.00 0.00 22.57 +0.16 26 0 4 0
30DEC26 480.00 C 19.70 19.70 19.70 20.98 +0.24 27 2 67 +2
30DEC26 490.00 C 0.00 0.00 0.00 19.47 +0.38 27 0 10 0
30DEC26 500.00 C 16.80 17.13 16.80 17.98 +0.45 28 6 352 +6
30DEC26 510.00 C 0.00 0.00 0.00 16.91 +0.55 28 0 0 0
30DEC26 520.00 C 14.57 14.57 14.57 15.89 +0.21 29 2 7 +2
30DEC26 530.00 C 0.00 0.00 0.00 15.34 +0.83 29 0 7 0
TOTAL CALL 9,835 242,519 +3,524
12DEC25 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
12DEC25 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
12DEC25 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 370.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
12DEC25 380.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 241 0
12DEC25 390.00 P 0.05 0.05 0.05 0.00 -0.23 0 2 1,473 0
12DEC25 400.00 P 0.24 0.31 0.08 0.00 -1.57 0 178 712 +49
12DEC25 410.00 P 6.76 6.76 3.80 8.20 -1.07 0 612 0 -1,286
12DEC25 420.00 P 15.00 16.33 15.00 18.20 -1.00 0 55 0 -43
12DEC25 430.00 P 0.00 0.00 0.00 28.20 -1.00 0 0 0 -15
12DEC25 440.00 P 0.00 0.00 0.00 38.20 -1.00 0 0 0 0
12DEC25 450.00 P 0.00 0.00 0.00 48.20 -1.00 0 0 0 0
12DEC25 460.00 P 0.00 0.00 0.00 58.20 -1.00 0 0 0 0
12DEC25 470.00 P 0.00 0.00 0.00 68.20 -1.00 0 0 0 0
12DEC25 480.00 P 0.00 0.00 0.00 78.20 -1.00 0 0 0 0
12DEC25 490.00 P 0.00 0.00 0.00 88.20 -1.00 0 0 0 0
12DEC25 500.00 P 0.00 0.00 0.00 98.20 -1.00 0 0 0 0
12DEC25 510.00 P 0.00 0.00 0.00 108.20 -1.00 0 0 0 0
12DEC25 520.00 P 0.00 0.00 0.00 118.20 -1.00 0 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 128.20 -1.00 0 0 0 0
19DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
19DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
19DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
19DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
19DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
19DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
19DEC25 340.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
19DEC25 350.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 440 0
19DEC25 360.00 P 0.00 0.00 0.00 0.08 +0.03 35 0 0 0
19DEC25 370.00 P 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
19DEC25 380.00 P 0.29 0.29 0.20 0.45 0.00 27 117 448 +112
19DEC25 390.00 P 0.68 0.68 0.40 1.24 -0.18 23 51 694 +41
19DEC25 400.00 P 2.56 2.80 1.75 3.43 -0.65 19 865 898 +354
19DEC25 410.00 P 8.00 8.15 7.00 10.14 -0.40 23 31 151 +23
19DEC25 420.00 P 15.50 15.50 15.50 18.83 -0.79 26 10 78 +10
19DEC25 430.00 P 0.00 0.00 0.00 28.39 -0.87 29 0 15 0
19DEC25 440.00 P 0.00 0.00 0.00 38.24 -0.96 32 0 0 0
19DEC25 450.00 P 0.00 0.00 0.00 48.20 -1.00 0 0 0 0
19DEC25 460.00 P 0.00 0.00 0.00 58.20 -1.00 0 0 0 0
19DEC25 470.00 P 0.00 0.00 0.00 68.20 -1.00 0 0 0 0
19DEC25 480.00 P 0.00 0.00 0.00 78.20 -1.00 0 0 0 0
19DEC25 490.00 P 0.00 0.00 0.00 88.20 -1.00 0 0 0 0
19DEC25 500.00 P 0.00 0.00 0.00 98.20 -1.00 0 0 0 0
19DEC25 510.00 P 0.00 0.00 0.00 108.20 -1.00 0 0 0 0
19DEC25 520.00 P 0.00 0.00 0.00 118.20 -1.00 0 0 0 0
19DEC25 530.00 P 0.00 0.00 0.00 128.20 -1.00 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 85 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 82 0 171 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 79 0 504 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 76 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 73 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 70 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 68 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 65 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 62 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 60 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 57 0 581 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 55 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 50 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 48 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,170 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 1,585 0
30DEC25 330.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 1,093 0
30DEC25 340.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 3,059 0
30DEC25 350.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 5,361 0
30DEC25 360.00 P 0.20 0.20 0.20 0.29 0.00 27 3 2,177 -3
30DEC25 370.00 P 0.40 0.40 0.23 0.60 -0.03 24 215 5,971 -80
30DEC25 380.00 P 0.70 0.70 0.48 1.23 -0.10 22 221 12,102 -13
30DEC25 390.00 P 1.67 1.71 1.24 2.52 -0.24 20 990 6,165 -259
30DEC25 400.00 P 4.15 4.33 3.30 5.14 -0.51 17 1,334 8,481 +254
30DEC25 410.00 P 9.50 9.50 7.99 11.19 -0.56 18 83 9,142 +5
30DEC25 420.00 P 16.50 17.00 16.50 19.59 -0.04 21 22 10,235 -17
30DEC25 430.00 P 26.00 26.00 26.00 28.70 -0.75 22 2 5,245 0
30DEC25 440.00 P 36.50 36.50 34.39 38.33 -0.88 24 14 1,278 -10
30DEC25 450.00 P 0.00 0.00 0.00 48.21 -0.99 25 0 3,526 0
30DEC25 460.00 P 56.22 56.22 55.94 58.20 -1.00 0 34 813 0
30DEC25 470.00 P 0.00 0.00 0.00 68.20 -1.00 0 0 0 0
30DEC25 480.00 P 75.90 75.90 75.90 78.20 -1.00 0 21 60 -96
30DEC25 490.00 P 85.80 85.80 85.80 88.20 -1.00 0 5 30 0
30DEC25 500.00 P 0.00 0.00 0.00 98.20 -1.00 0 0 0 0
30DEC25 510.00 P 0.00 0.00 0.00 108.20 -1.00 0 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 118.20 -1.00 0 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 128.20 -1.00 0 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 138.20 -1.00 0 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 148.20 -1.00 0 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 158.20 -1.00 0 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 168.20 -1.00 0 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 178.20 -1.00 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 28 0 237 0
29JAN26 300.00 P 0.18 0.18 0.18 0.01 -0.01 26 40 141 -40
29JAN26 310.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.03 -0.07 23 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.07 -0.13 22 0 274 0
29JAN26 340.00 P 0.00 0.00 0.00 0.18 -0.22 22 0 357 0
29JAN26 350.00 P 0.00 0.00 0.00 0.43 -0.34 21 0 784 0
29JAN26 360.00 P 1.00 1.00 0.95 0.94 -0.41 21 62 1,571 -30
29JAN26 370.00 P 1.63 1.64 1.60 1.82 -0.57 20 69 2,143 +63
29JAN26 380.00 P 2.88 2.91 2.71 3.41 -0.67 20 137 2,450 +56
29JAN26 390.00 P 5.30 5.30 4.65 5.90 -0.71 19 1,330 3,449 +638
29JAN26 400.00 P 8.75 8.80 7.70 9.64 -0.61 19 161 3,379 +86
29JAN26 410.00 P 13.98 13.98 13.20 15.03 -0.88 19 9 2,642 +7
29JAN26 420.00 P 21.03 21.03 19.14 22.30 -0.40 20 41 873 +10
29JAN26 430.00 P 0.00 0.00 0.00 30.28 -1.19 20 0 1,542 0
29JAN26 440.00 P 0.00 0.00 0.00 39.03 -1.21 20 0 605 0
29JAN26 450.00 P 0.00 0.00 0.00 48.42 -1.15 21 0 207 0
29JAN26 460.00 P 56.42 56.59 56.11 58.20 -1.06 0 93 563 +29
29JAN26 470.00 P 0.00 0.00 0.00 68.20 -1.00 0 0 70 0
29JAN26 480.00 P 0.00 0.00 0.00 78.20 -1.00 0 0 14 0
29JAN26 490.00 P 0.00 0.00 0.00 88.20 -1.00 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 98.20 -1.00 0 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 108.20 -1.00 0 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 118.20 -1.00 0 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 128.20 -1.00 0 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 138.20 -1.00 0 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 148.20 -1.00 0 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 158.20 -1.00 0 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 168.20 -1.00 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 178.20 -1.00 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.06 +0.05 27 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.09 +0.07 27 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.12 +0.09 27 0 80 0
26FEB26 310.00 P 0.00 0.00 0.00 0.22 +0.15 26 0 44 0
26FEB26 320.00 P 0.00 0.00 0.00 0.40 +0.24 26 0 758 0
26FEB26 330.00 P 0.00 0.00 0.00 0.68 +0.32 25 0 1,277 0
26FEB26 340.00 P 0.90 0.96 0.90 1.05 +0.34 24 31 538 +30
26FEB26 350.00 P 1.33 1.33 1.33 1.70 +0.34 23 1 160 0
26FEB26 360.00 P 1.94 2.01 1.94 2.66 +0.24 22 10 693 0
26FEB26 370.00 P 3.26 3.35 3.07 4.04 +0.26 22 140 1,289 +45
26FEB26 380.00 P 5.27 5.29 4.82 6.07 +0.03 21 360 1,950 +354
26FEB26 390.00 P 8.14 8.20 7.31 8.83 -0.31 20 500 2,361 +440
26FEB26 400.00 P 12.18 12.24 11.10 12.44 -0.71 19 102 3,055 -31
26FEB26 410.00 P 17.07 17.07 16.68 18.06 -0.58 20 76 1,209 -46
26FEB26 420.00 P 22.65 22.65 22.65 25.48 +0.38 21 15 1,009 0
26FEB26 430.00 P 0.00 0.00 0.00 33.13 -0.26 22 0 687 0
26FEB26 440.00 P 0.00 0.00 0.00 41.42 -0.21 23 0 196 0
26FEB26 450.00 P 0.00 0.00 0.00 50.21 -0.23 23 0 219 0
26FEB26 460.00 P 0.00 0.00 0.00 59.36 -0.35 24 0 349 0
26FEB26 470.00 P 0.00 0.00 0.00 68.83 -0.50 25 0 50 0
26FEB26 480.00 P 0.00 0.00 0.00 78.49 -0.71 26 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 88.29 -0.91 26 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 98.20 -1.00 0 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 108.20 -1.00 0 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 118.20 -1.00 0 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 128.20 -1.00 0 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 138.20 -1.00 0 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 148.20 -1.00 0 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 158.20 -1.00 0 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 32 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 0.33 0.33 0.33 0.01 0.00 24 50 252 +50
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 0.12 0.00 23 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.18 0.00 23 0 946 0
30MAR26 310.00 P 0.00 0.00 0.00 0.39 0.00 23 0 1,214 0
30MAR26 320.00 P 0.00 0.00 0.00 0.76 +0.02 23 0 940 0
30MAR26 330.00 P 0.00 0.00 0.00 1.36 +0.04 23 0 960 0
30MAR26 340.00 P 2.38 2.38 2.38 2.30 +0.08 23 15 1,656 +15
30MAR26 350.00 P 3.52 3.52 3.32 3.52 -0.07 23 100 6,949 +41
30MAR26 360.00 P 4.70 4.70 4.70 5.40 -0.05 23 2 7,807 +2
30MAR26 370.00 P 0.00 0.00 0.00 7.90 +0.24 23 0 1,325 0
30MAR26 380.00 P 9.46 9.82 9.44 11.11 +0.29 23 51 1,572 +51
30MAR26 390.00 P 13.47 13.47 12.71 15.06 +0.32 22 22 2,291 +22
30MAR26 400.00 P 18.60 18.60 17.57 19.77 +0.26 22 26 3,084 -14
30MAR26 410.00 P 23.59 23.59 23.59 25.23 -0.63 22 8 2,931 +8
30MAR26 420.00 P 29.79 29.79 29.79 32.36 -1.07 23 1 1,904 -1
30MAR26 430.00 P 0.00 0.00 0.00 39.38 -1.64 23 0 4,692 0
30MAR26 440.00 P 0.00 0.00 0.00 46.98 -2.13 23 0 1,097 0
30MAR26 450.00 P 53.82 53.82 53.76 55.09 -4.26 23 45 717 +20
30MAR26 460.00 P 0.00 0.00 0.00 63.66 -2.71 23 0 721 0
30MAR26 470.00 P 0.00 0.00 0.00 71.26 -3.03 19 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 81.43 -2.09 22 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 89.70 -3.16 0 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 99.13 -3.20 0 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 108.58 -3.30 0 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 118.23 -3.21 0 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 129.80 -1.28 23 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 139.63 -1.16 23 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 149.50 -1.01 23 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 159.39 -0.84 23 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 169.28 -0.73 23 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 179.19 -0.64 23 0 0 0
29JUN26 220.00 P 0.40 0.40 0.40 0.01 0.00 25 94 258 +69
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 0.04 -0.01 24 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.06 -0.01 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 0.13 -0.02 24 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.25 -0.03 24 0 194 0
29JUN26 275.00 P 0.00 0.00 0.00 0.34 -0.03 24 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.45 -0.05 24 0 92 0
29JUN26 285.00 P 0.00 0.00 0.00 0.59 -0.05 24 0 263 0
29JUN26 290.00 P 2.04 2.04 2.04 0.78 -0.07 24 1 350 -1
29JUN26 295.00 P 0.00 0.00 0.00 0.99 -0.08 24 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.30 -0.12 24 0 304 0
29JUN26 310.00 P 0.00 0.00 0.00 2.02 -0.17 24 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 3.02 -0.23 24 0 548 0
29JUN26 330.00 P 0.00 0.00 0.00 4.39 -0.25 24 0 1,666 0
29JUN26 340.00 P 6.36 6.36 5.90 5.84 -0.54 23 60 1,279 +50
29JUN26 350.00 P 0.00 0.00 0.00 7.98 -0.37 23 0 2,259 0
29JUN26 360.00 P 10.30 10.30 10.18 10.58 -0.46 23 7 1,552 -1
29JUN26 370.00 P 12.70 12.80 12.70 13.66 -0.55 23 13 974 +7
29JUN26 380.00 P 16.50 16.50 16.50 17.36 -0.56 23 10 1,510 +10
29JUN26 390.00 P 0.00 0.00 0.00 21.65 -0.65 23 0 919 0
29JUN26 400.00 P 25.18 25.18 25.18 26.44 -0.72 23 1 1,702 +1
29JUN26 410.00 P 0.00 0.00 0.00 31.72 -1.04 23 0 275 0
29JUN26 420.00 P 37.43 37.43 37.35 38.11 -1.21 23 55 1,200 +40
29JUN26 430.00 P 0.00 0.00 0.00 46.23 -1.10 24 0 1,100 0
29JUN26 440.00 P 0.00 0.00 0.00 55.01 +0.17 26 0 438 0
29JUN26 450.00 P 59.39 59.39 59.39 61.46 -1.31 25 2 410 +2
29JUN26 460.00 P 0.00 0.00 0.00 68.27 -2.06 24 0 361 0
29JUN26 470.00 P 0.00 0.00 0.00 76.22 -2.59 24 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 84.79 -2.69 24 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 93.59 -2.69 24 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 102.40 -2.89 23 0 37 0
29JUN26 510.00 P 0.00 0.00 0.00 111.54 -3.00 23 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 120.65 -3.03 22 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 129.94 -3.16 20 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 139.63 -3.09 19 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 149.50 -2.38 20 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 159.39 -2.01 20 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 169.68 -2.12 25 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 180.46 -0.59 30 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 3.35 +1.05 27 0 5 0
29SEP26 295.00 P 3.95 3.95 3.75 3.69 +0.92 27 2 71 0
29SEP26 300.00 P 0.00 0.00 0.00 4.24 +0.89 27 0 269 0
29SEP26 310.00 P 5.26 5.26 5.26 5.33 +0.65 26 30 182 -30
29SEP26 320.00 P 6.63 6.63 6.63 6.86 +0.56 26 1 851 -1
29SEP26 330.00 P 0.00 0.00 0.00 8.57 +0.36 26 0 498 0
29SEP26 340.00 P 10.38 10.38 10.38 10.67 +0.10 25 50 727 +50
29SEP26 350.00 P 0.00 0.00 0.00 13.09 -0.32 25 0 754 0
29SEP26 360.00 P 16.19 16.19 16.19 15.80 -0.63 25 50 842 0
29SEP26 370.00 P 0.00 0.00 0.00 19.06 -0.76 24 0 503 0
29SEP26 380.00 P 0.00 0.00 0.00 23.35 -0.75 25 0 356 0
29SEP26 390.00 P 27.10 27.10 27.10 27.86 -0.99 24 760 1,273 +760
29SEP26 400.00 P 32.20 32.70 32.20 32.99 -1.01 25 3 372 +1
29SEP26 410.00 P 0.00 0.00 0.00 37.16 -2.59 24 500 670 +500
29SEP26 420.00 P 0.00 0.00 0.00 45.09 -1.30 25 0 275 0
29SEP26 430.00 P 0.00 0.00 0.00 51.34 -1.07 25 0 128 0
29SEP26 440.00 P 0.00 0.00 0.00 58.11 -1.54 25 0 274 0
29SEP26 450.00 P 0.00 0.00 0.00 65.49 -2.19 25 0 374 0
29SEP26 460.00 P 0.00 0.00 0.00 73.17 -2.27 25 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 81.33 -2.16 26 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 89.74 -2.26 26 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 98.24 -2.13 26 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 107.06 -1.53 27 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 115.92 -1.74 27 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 124.84 -1.33 27 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 133.80 -1.77 27 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 142.97 -1.29 27 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 152.79 -1.94 28 0 67 0
29SEP26 560.00 P 0.00 0.00 0.00 161.41 -1.75 27 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 170.66 -1.94 26 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 180.46 -1.47 27 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 3.45 -0.07 24 0 19 0
30DEC26 295.00 P 0.00 0.00 0.00 3.92 -0.36 24 0 66 0
30DEC26 300.00 P 0.00 0.00 0.00 4.72 -0.24 24 0 88 0
30DEC26 310.00 P 0.00 0.00 0.00 6.21 -0.32 24 0 66 0
30DEC26 320.00 P 0.00 0.00 0.00 8.07 -0.33 24 0 35 0
30DEC26 330.00 P 0.00 0.00 0.00 10.32 -0.42 24 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 12.81 -0.49 24 0 21 0
30DEC26 350.00 P 16.34 16.34 15.60 15.68 -0.52 24 60 350 +10
30DEC26 360.00 P 0.00 0.00 0.00 18.77 -0.64 24 0 329 0
30DEC26 370.00 P 23.09 23.09 23.09 23.09 -0.47 25 15 486 +15
30DEC26 380.00 P 0.00 0.00 0.00 27.10 -0.58 24 0 76 0
30DEC26 390.00 P 31.00 31.00 31.00 31.79 -0.06 24 1 104 +1
30DEC26 400.00 P 36.34 36.34 36.34 36.96 -0.65 25 1 205 +1
30DEC26 410.00 P 0.00 0.00 0.00 42.59 -0.63 25 0 156 0
30DEC26 420.00 P 0.00 0.00 0.00 48.56 -1.54 25 0 3 0
30DEC26 430.00 P 0.00 0.00 0.00 55.40 -1.31 25 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 62.31 -1.41 25 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 69.56 -1.54 26 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 76.58 -2.16 26 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 84.33 -2.24 26 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 92.28 -2.35 26 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 100.39 -2.61 26 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 108.66 -1.55 26 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 117.08 -2.80 26 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 125.60 -2.94 26 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 134.47 -2.86 26 0 0 0
TOTAL PUT 10,078 208,583 +2,315
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 13.48 +0.03 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.01 0.00 119 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.49 -0.09 92 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.96 -0.07 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.48 +0.03 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.96 +0.01 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.49 +0.04 66 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.99 +0.04 56 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.46 -0.13 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.98 +0.03 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.97 +0.02 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.99 -0.03 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.99 +0.03 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.07 +0.01 53 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 4.01 +0.04 31 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 3.03 +0.10 28 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 2.04 +0.06 21 0 200 0
30DEC25 28.00 C 0.00 0.00 0.00 1.12 +0.04 17 0 21 0
30DEC25 29.00 C 0.00 0.00 0.00 0.46 0.00 17 10 232 -10
30DEC25 30.00 C 0.12 0.12 0.12 0.12 -0.03 17 80 45 -77
30DEC25 31.00 C 0.04 0.04 0.04 0.03 0.00 18 80 155 +80
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 11.03 -0.09 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.53 +0.08 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 10.07 +0.12 55 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.54 -0.05 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.05 +0.10 41 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.13 +0.17 52 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.05 +0.03 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.05 +0.09 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.09 +0.03 27 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.11 -0.05 24 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 3.15 -0.02 22 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 2.24 +0.04 20 0 70 0
29JAN26 28.00 C 0.00 0.00 0.00 1.45 +0.03 19 0 18 0
29JAN26 29.00 C 0.00 0.00 0.00 0.85 +0.02 19 10 90 0
29JAN26 30.00 C 0.42 0.42 0.42 0.44 +0.01 19 10 134 0
29JAN26 31.00 C 0.00 0.00 0.00 0.21 0.00 19 0 94 0
29JAN26 32.00 C 0.00 0.00 0.00 0.09 0.00 19 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 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 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 10.08 +0.10 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.54 -0.05 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.10 +0.11 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.13 +0.13 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.13 +0.11 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.17 +0.14 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.19 -0.06 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.23 +0.07 23 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.24 +0.06 19 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.43 +0.04 20 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.68 +0.02 19 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.08 +0.01 19 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.67 0.00 19 0 0 0
26FEB26 31.00 C 0.45 0.45 0.45 0.38 -0.01 19 40 44 +25
26FEB26 32.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.79 +0.28 72 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.11 +0.10 34 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.59 +0.01 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.11 +0.08 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.62 +0.10 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.10 -0.02 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.63 +0.10 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.12 +0.14 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.63 +0.04 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.10 +0.09 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.40 +0.37 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.38 +0.31 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.38 +0.29 33 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.38 +0.13 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.29 +0.02 19 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.50 +0.10 22 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.68 +0.04 21 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 1.98 +0.03 20 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 1.40 +0.01 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.96 0.00 20 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.63 0.00 20 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.40 -0.02 20 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 0.24 -0.02 20 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.22 +0.01 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.70 -0.01 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.29 +0.07 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.71 -0.02 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.19 -0.05 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.79 +0.06 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.21 -0.01 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.76 +0.01 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.25 +0.02 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.40 +0.12 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.38 +0.02 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.39 -0.01 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.47 -0.09 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.60 -0.02 22 0 2 0
29JUN26 26.00 C 3.81 3.81 3.81 3.83 +0.06 23 2 19 +2
29JUN26 27.00 C 0.00 0.00 0.00 3.04 -0.06 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.37 -0.02 21 0 4 0
29JUN26 29.00 C 0.00 0.00 0.00 1.82 -0.03 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.38 -0.03 21 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.99 -0.02 20 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.75 +0.01 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.54 +0.01 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.37 -0.01 21 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.74 +0.01 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.26 +0.02 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.79 +0.05 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.21 -0.02 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.77 +0.02 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.25 -0.02 22 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.40 +0.08 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.38 +0.01 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.46 +0.01 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.58 -0.01 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.77 +0.05 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.94 -0.16 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.30 -0.10 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.83 0.00 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.33 -0.01 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.91 0.00 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.50 -0.01 22 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.20 -0.01 22 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.96 -0.01 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.76 -0.01 22 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.60 -0.01 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.77 0.00 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.27 -0.03 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.40 +0.06 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.38 -0.04 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.46 -0.05 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.60 -0.08 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.86 +0.02 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.20 +0.01 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.72 +0.01 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.17 0.00 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.70 +0.01 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.28 +0.01 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.90 0.00 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.54 0.00 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.28 0.00 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.05 0.00 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.87 0.00 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.71 0.00 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.57 -0.01 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.47 0.00 22 0 0 0
TOTAL CALL 232 1,760 +20
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 61 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 144 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 72 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 198 0
30DEC25 28.00 P 0.00 0.00 0.00 0.11 -0.04 17 0 268 0
30DEC25 29.00 P 0.00 0.00 0.00 0.44 -0.08 17 0 73 0
30DEC25 30.00 P 1.01 1.01 1.01 1.12 -0.10 17 15 15 +15
30DEC25 31.00 P 0.00 0.00 0.00 2.05 -0.04 19 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.06 -0.02 28 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.06 -0.02 34 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.07 -0.01 42 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.04 -0.10 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.04 -0.13 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.04 -0.19 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.08 -0.09 67 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 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 37 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 21 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 154 0
29JAN26 27.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 80 0
29JAN26 28.00 P 0.00 0.00 0.00 0.36 -0.05 18 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.78 -0.04 19 0 7 0
29JAN26 30.00 P 0.00 0.00 0.00 1.35 -0.08 18 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.16 -0.03 19 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.06 -0.08 19 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.16 +0.08 30 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.08 0.00 29 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.04 -0.11 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.11 -0.06 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.09 -0.14 42 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.11 -0.06 47 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 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 19 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 49 0
26FEB26 26.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.26 -0.03 19 0 31 0
26FEB26 28.00 P 0.50 0.55 0.50 0.53 -0.06 19 45 49 +45
26FEB26 29.00 P 0.00 0.00 0.00 0.95 -0.06 19 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.53 -0.07 19 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.18 -0.20 17 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.08 -0.08 17 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.16 0.00 25 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.08 0.00 25 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.04 -0.13 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.11 -0.06 33 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.09 -0.14 35 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.11 -0.06 40 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 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 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 29 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 0.00 21 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.23 -0.03 20 0 31 0
30MAR26 27.00 P 0.00 0.00 0.00 0.44 -0.04 20 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.76 -0.05 20 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 1.18 -0.07 20 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 1.74 -0.08 20 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 2.42 -0.10 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.23 -0.05 20 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.21 +0.02 23 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.08 -0.15 22 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.08 -0.09 25 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.12 -0.08 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.09 -0.14 31 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.11 -0.06 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.27 -0.02 21 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.45 -0.04 21 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.71 -0.04 21 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.04 -0.04 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.45 -0.05 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 1.96 -0.06 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.56 -0.06 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.22 0.00 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.97 +0.05 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.69 -0.08 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.62 +0.09 20 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.53 0.00 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.43 -0.03 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.43 +0.01 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.41 +0.03 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 0.00 23 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 -0.02 23 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.56 -0.02 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.81 -0.03 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.13 -0.03 23 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.52 -0.03 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.92 -0.04 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.44 -0.05 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.12 -0.05 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.79 -0.05 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.51 -0.05 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.29 -0.05 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.12 -0.05 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.98 -0.05 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.88 -0.05 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.81 -0.02 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.75 -0.04 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 -0.01 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.50 -0.02 22 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.72 -0.02 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.00 -0.02 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.34 -0.02 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.73 -0.03 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.14 -0.03 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.66 -0.04 22 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.24 -0.04 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.98 -0.04 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.70 -0.04 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.46 -0.04 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.26 -0.04 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.11 -0.04 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.98 -0.05 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.89 -0.04 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.82 -0.04 27 0 0 0
TOTAL PUT 60 2,649 +60
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$ 117.30
12DEC25 80.00 C 0.00 0.00 0.00 37.30 +3.21 0 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 34.80 +3.29 0 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 32.30 +3.29 0 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 29.80 +3.29 0 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 27.30 +3.26 0 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 24.80 +3.26 0 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 22.30 +3.30 0 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 19.80 +3.29 0 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 17.30 +3.28 0 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 14.80 +3.29 0 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 12.30 +3.29 0 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 9.80 +3.24 0 10 0 -140
12DEC25 110.00 C 7.35 7.80 7.15 7.30 +3.19 0 110 0 -487
12DEC25 112.50 C 4.80 5.25 4.50 4.80 +3.09 0 183 0 -1,451
12DEC25 115.00 C 1.30 2.65 1.30 2.30 +2.08 0 83 0 -321
12DEC25 117.50 C 0.06 0.45 0.03 0.00 -0.09 0 933 32 -193
12DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 15 0
12DEC25 122.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
12DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 50 0
12DEC25 127.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
12DEC25 130.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
12DEC25 132.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
12DEC25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 145.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
19DEC25 80.00 C 0.00 0.00 0.00 37.49 +3.40 136 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 35.33 +3.77 157 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 32.75 +3.71 141 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 30.75 +4.19 157 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 27.63 +3.57 111 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 25.60 +4.06 127 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 22.53 +3.46 84 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 19.86 +3.29 40 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 17.36 +2.85 0 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 14.87 +3.36 37 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 12.34 +2.98 0 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 9.91 +3.15 32 10 66 +10
19DEC25 110.00 C 7.10 7.10 7.10 7.47 +3.09 29 1 109 -1
19DEC25 112.50 C 4.50 5.45 4.50 4.97 +2.58 20 75 372 -40
19DEC25 115.00 C 2.28 2.91 2.28 2.89 +1.98 21 40 219 -1
19DEC25 117.50 C 1.05 1.50 1.00 1.23 +0.89 19 534 421 +298
19DEC25 120.00 C 0.44 0.56 0.40 0.56 +0.44 23 292 185 +122
19DEC25 122.50 C 0.20 0.20 0.20 0.27 +0.21 26 3 22 +2
19DEC25 125.00 C 0.07 0.09 0.07 0.14 +0.09 29 72 77 +72
19DEC25 127.50 C 0.07 0.07 0.07 0.07 +0.03 32 7 7 +7
19DEC25 130.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
19DEC25 132.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
19DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
19DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
19DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
19DEC25 145.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
30DEC25 47.00 C 0.00 0.00 0.00 71.17 +4.09 248 0 2,140 0
30DEC25 48.00 C 0.00 0.00 0.00 69.37 +3.29 0 0 30 0
30DEC25 49.00 C 0.00 0.00 0.00 68.38 +2.45 122 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 67.38 +3.30 114 0 30 0
30DEC25 52.50 C 0.00 0.00 0.00 65.79 +4.20 227 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 63.28 +4.19 215 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 59.89 +3.36 82 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 57.39 +3.34 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 54.90 +3.30 86 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 52.40 +3.33 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 49.91 +3.35 80 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 48.26 +4.18 153 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 45.67 +4.09 140 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 43.34 +4.22 138 0 50 0
30DEC25 77.50 C 0.00 0.00 0.00 39.92 +3.32 0 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 37.91 +3.82 105 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 35.33 +3.72 95 0 0 0
30DEC25 85.00 C 32.12 32.12 32.12 32.75 +3.59 84 20 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 30.75 +4.13 95 0 2,190 0
30DEC25 90.00 C 0.00 0.00 0.00 27.63 +3.48 65 0 4,098 0
30DEC25 92.50 C 24.65 24.65 24.65 25.60 +3.94 77 50 5,224 -11
30DEC25 95.00 C 22.23 22.23 22.23 23.13 +3.97 70 5 7,414 +5
30DEC25 97.50 C 19.71 19.78 19.71 19.97 +3.27 33 160 10,690 -80
30DEC25 100.00 C 17.20 17.40 17.20 17.48 +2.96 30 55 1,366 -4
30DEC25 102.50 C 0.00 0.00 0.00 15.46 +3.64 46 0 7,137 0
30DEC25 105.00 C 12.60 12.96 12.28 12.52 +3.16 25 537 4,741 -411
30DEC25 107.50 C 9.00 10.10 9.00 9.96 +2.96 0 102 3,297 +54
30DEC25 110.00 C 7.00 8.00 7.00 7.70 +2.90 22 91 4,756 -20
30DEC25 112.50 C 4.50 6.05 4.50 5.39 +2.53 19 327 4,949 +1
30DEC25 115.00 C 2.60 3.80 2.58 3.42 +1.97 18 429 12,610 -278
30DEC25 117.50 C 1.28 2.08 1.28 1.81 +1.03 17 2,587 8,641 -384
30DEC25 120.00 C 0.58 1.04 0.58 0.94 +0.51 18 2,099 3,425 +1,264
30DEC25 122.50 C 0.31 0.52 0.28 0.45 +0.21 19 2,205 2,444 +1,130
30DEC25 125.00 C 0.19 0.28 0.19 0.22 +0.08 20 330 1,197 +95
30DEC25 127.50 C 0.12 0.16 0.12 0.10 +0.01 21 680 924 +211
30DEC25 130.00 C 0.13 0.13 0.12 0.05 0.00 22 200 642 +19
30DEC25 132.50 C 0.08 0.08 0.08 0.03 0.00 24 10 1,027 +10
30DEC25 135.00 C 0.00 0.00 0.00 0.02 0.00 26 0 472 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 26 0 115 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 29 0 110 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,000 0
30DEC25 145.00 C 0.02 0.02 0.02 0.01 0.00 34 99 1,800 -99
29JAN26 70.00 C 0.00 0.00 0.00 48.26 +3.94 89 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 45.67 +3.90 81 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 43.59 +4.21 86 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 40.12 +3.29 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 37.91 +3.57 58 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 35.88 +3.98 66 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 33.63 +4.16 66 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 30.75 +3.86 54 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 27.63 +3.21 0 0 2 0
29JAN26 92.50 C 24.85 24.85 24.85 25.98 +3.37 49 30 67 +30
29JAN26 95.00 C 0.00 0.00 0.00 23.13 +3.63 39 0 50 0
29JAN26 97.50 C 20.84 20.84 20.84 20.92 +3.74 40 30 93 +30
29JAN26 100.00 C 17.72 17.72 17.72 17.99 +3.19 28 30 140 +30
29JAN26 102.50 C 15.09 15.94 15.09 15.49 +2.75 24 61 366 +30
29JAN26 105.00 C 13.13 13.15 13.08 13.21 +3.00 24 118 4,402 +84
29JAN26 107.50 C 10.59 10.64 10.59 10.84 +2.82 22 120 871 +120
29JAN26 110.00 C 0.00 0.00 0.00 8.61 +2.59 20 0 1,295 0
29JAN26 112.50 C 6.20 6.88 6.20 6.53 +2.24 19 10 891 -9
29JAN26 115.00 C 4.78 5.15 4.65 4.80 +1.85 19 140 2,754 -8
29JAN26 117.50 C 3.06 3.64 3.06 3.28 +1.30 18 124 7,549 +68
29JAN26 120.00 C 1.97 2.50 1.85 2.30 +0.96 19 467 2,457 -269
29JAN26 122.50 C 1.33 1.60 1.33 1.57 +0.65 19 742 1,550 -171
29JAN26 125.00 C 0.81 1.15 0.81 1.09 +0.47 20 184 3,712 +68
29JAN26 127.50 C 0.62 0.78 0.62 0.75 +0.32 21 388 1,099 +193
29JAN26 130.00 C 0.52 0.52 0.45 0.50 +0.20 21 358 1,179 +286
29JAN26 132.50 C 0.36 0.38 0.34 0.33 +0.12 22 94 256 +84
29JAN26 135.00 C 0.25 0.30 0.25 0.21 +0.06 22 67 216 +10
29JAN26 137.50 C 0.22 0.22 0.22 0.14 +0.03 23 2 60 0
29JAN26 140.00 C 0.17 0.17 0.17 0.10 +0.02 24 10 110 +10
29JAN26 142.50 C 0.12 0.12 0.12 0.07 +0.01 24 200 525 +200
29JAN26 145.00 C 0.11 0.11 0.11 0.05 +0.01 25 400 410 +400
26FEB26 75.00 C 0.00 0.00 0.00 43.71 +4.21 67 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 40.32 +3.30 32 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 37.91 +3.33 38 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 35.88 +3.81 49 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 33.63 +4.16 50 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 30.75 +3.31 39 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 27.96 +2.53 27 0 0 0
26FEB26 92.50 C 25.66 25.68 25.57 25.98 +3.37 36 74 105 +45
26FEB26 95.00 C 0.00 0.00 0.00 23.23 +2.76 29 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 20.92 +3.14 29 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 18.44 +3.64 26 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 16.55 +3.69 29 0 40 0
26FEB26 105.00 C 0.00 0.00 0.00 14.27 +3.10 27 0 691 0
26FEB26 107.50 C 11.65 11.65 11.55 11.61 +2.61 22 8 605 -5
26FEB26 110.00 C 9.00 9.62 9.00 9.75 +2.59 22 46 1,135 +20
26FEB26 112.50 C 7.60 7.60 7.60 7.72 +2.22 21 5 1,028 0
26FEB26 115.00 C 6.07 6.10 6.07 6.04 +1.87 20 24 783 -10
26FEB26 117.50 C 4.50 4.72 4.50 4.63 +1.52 20 55 374 -26
26FEB26 120.00 C 3.45 3.69 3.45 3.50 +1.15 20 17 561 0
26FEB26 122.50 C 2.44 2.65 2.44 2.65 +0.84 20 184 621 +131
26FEB26 125.00 C 1.88 1.99 1.88 1.95 +0.56 20 37 651 +7
26FEB26 127.50 C 1.41 1.47 1.41 1.37 +0.30 20 70 512 +37
26FEB26 130.00 C 1.11 1.11 1.11 0.94 +0.11 20 50 99 0
26FEB26 132.50 C 0.81 0.88 0.81 0.63 -0.02 20 27 121 +27
26FEB26 135.00 C 0.66 0.66 0.66 0.41 -0.10 20 120 582 +100
26FEB26 137.50 C 0.00 0.00 0.00 0.26 -0.14 20 0 39 0
26FEB26 140.00 C 0.00 0.00 0.00 0.16 -0.16 20 0 395 0
26FEB26 142.50 C 0.36 0.36 0.34 0.10 -0.17 20 44 44 +44
26FEB26 145.00 C 0.00 0.00 0.00 0.06 -0.16 20 0 105 0
30MAR26 47.00 C 0.00 0.00 0.00 71.17 +4.03 106 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 70.50 +4.15 113 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 68.83 +2.90 85 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 67.66 +3.30 47 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 65.79 +3.91 96 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 63.28 +3.83 90 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 60.21 +3.23 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 58.38 +3.87 83 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 55.25 +3.21 35 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 53.08 +3.51 65 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 50.71 +3.61 65 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 48.26 +3.63 62 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 45.67 +3.54 55 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 43.71 +4.21 62 0 238 0
30MAR26 77.50 C 40.45 40.45 40.45 40.45 +3.12 40 2 259 0
30MAR26 80.00 C 0.00 0.00 0.00 38.12 +3.29 43 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 35.88 +3.81 45 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 33.63 +3.99 46 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 30.75 +3.31 36 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 27.96 +2.53 21 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 26.24 +3.63 37 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 23.23 +2.70 26 0 892 0
30MAR26 97.50 C 0.00 0.00 0.00 20.92 +2.80 26 0 2,406 0
30MAR26 100.00 C 18.00 18.00 18.00 18.79 +3.50 28 3 4,231 -3
30MAR26 102.50 C 0.00 0.00 0.00 16.55 +3.41 27 0 1,786 0
30MAR26 105.00 C 13.80 13.95 13.80 14.27 +2.87 25 2 2,742 -2
30MAR26 107.50 C 0.00 0.00 0.00 11.61 +2.61 20 0 2,877 0
30MAR26 110.00 C 0.00 0.00 0.00 9.75 +2.31 21 0 6,671 0
30MAR26 112.50 C 8.21 8.21 8.21 8.04 +2.15 21 12 6,062 0
30MAR26 115.00 C 6.17 6.75 6.10 6.39 +1.85 20 68 3,418 -38
30MAR26 117.50 C 4.89 5.10 4.89 5.06 +1.52 20 110 2,126 -80
30MAR26 120.00 C 3.85 4.20 3.83 3.97 +1.22 21 215 10,677 +193
30MAR26 122.50 C 2.88 3.09 2.88 3.08 +0.99 21 412 1,345 +220
30MAR26 125.00 C 2.13 2.30 2.13 2.26 +0.64 20 12 365 +7
30MAR26 127.50 C 1.97 1.97 1.97 1.62 +0.37 20 4 996 +4
30MAR26 130.00 C 0.00 0.00 0.00 1.14 +0.18 20 0 364 0
30MAR26 132.50 C 1.06 1.15 1.06 0.78 +0.04 20 120 338 +120
30MAR26 135.00 C 0.83 0.87 0.83 0.51 -0.07 20 191 471 -1
30MAR26 137.50 C 0.00 0.00 0.00 0.33 -0.11 19 0 305 0
30MAR26 140.00 C 0.00 0.00 0.00 0.21 -0.14 19 0 104 0
30MAR26 142.50 C 0.51 0.52 0.51 0.13 -0.14 19 6 136 +6
30MAR26 145.00 C 0.45 0.45 0.45 0.08 -0.14 19 1 15 +1
29JUN26 60.00 C 0.00 0.00 0.00 58.38 +3.87 66 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 55.48 +3.44 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 53.08 +3.51 53 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 50.71 +3.61 52 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 48.26 +3.63 50 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 45.67 +3.54 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.71 +4.08 50 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 40.61 +3.28 38 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 38.12 +3.26 35 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 35.93 +3.56 37 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 33.63 +3.70 37 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 30.97 +3.53 32 0 375 0
29JUN26 90.00 C 28.00 28.00 28.00 27.99 +2.56 21 1 159 -1
29JUN26 92.50 C 25.48 25.48 25.48 26.24 +3.63 30 5 137 0
29JUN26 95.00 C 24.00 24.00 24.00 23.32 +2.62 23 2 204 -2
29JUN26 97.50 C 21.20 21.20 21.20 21.42 +3.26 26 2 418 -2
29JUN26 100.00 C 18.92 19.50 18.92 18.79 +3.50 22 4 776 -2
29JUN26 102.50 C 0.00 0.00 0.00 16.55 +3.24 21 0 368 0
29JUN26 105.00 C 0.00 0.00 0.00 14.77 +2.83 22 0 2,964 0
29JUN26 107.50 C 12.03 12.90 11.70 12.81 +2.71 22 150 851 0
29JUN26 110.00 C 10.90 10.90 10.90 10.50 +2.04 19 1 4,904 0
29JUN26 112.50 C 9.03 9.03 9.03 9.05 +2.00 20 20 4,792 -20
29JUN26 115.00 C 7.92 7.92 7.92 7.65 +1.81 20 3 3,396 0
29JUN26 117.50 C 5.90 6.50 5.90 6.41 +1.54 20 200 277 0
29JUN26 120.00 C 5.13 5.13 5.13 5.35 +1.30 20 20 428 +20
29JUN26 122.50 C 0.00 0.00 0.00 4.49 +1.11 20 0 30 0
29JUN26 125.00 C 3.44 3.72 3.44 3.75 +0.92 20 6 56 +4
29JUN26 127.50 C 3.02 3.02 2.99 3.16 +0.80 20 10 100 +10
29JUN26 130.00 C 2.66 2.66 2.54 2.61 +0.65 21 80 2,118 0
29JUN26 132.50 C 2.23 2.23 2.23 2.23 +0.58 21 30 42 +29
29JUN26 135.00 C 0.00 0.00 0.00 1.85 +0.47 21 0 91 0
29JUN26 137.50 C 0.00 0.00 0.00 1.61 +0.42 22 0 30 0
29JUN26 140.00 C 1.30 1.30 1.30 1.32 +0.32 22 5 7 +5
29JUN26 142.50 C 0.00 0.00 0.00 1.11 +0.27 22 0 5 0
29JUN26 145.00 C 0.96 0.97 0.96 0.91 +0.21 22 8 10 +4
29SEP26 70.00 C 0.00 0.00 0.00 48.26 +3.63 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.73 +3.60 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.71 +4.08 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.61 +3.28 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.12 +3.26 30 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.93 +3.56 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.67 +3.74 31 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 30.97 +3.47 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 28.05 +2.62 20 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 26.24 +3.63 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.06 +3.36 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 21.42 +2.74 21 0 32 0
29SEP26 100.00 C 18.90 18.90 18.90 19.20 +2.73 20 1 103 0
29SEP26 102.50 C 0.00 0.00 0.00 17.70 +3.27 22 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 15.63 +2.81 21 0 101 0
29SEP26 107.50 C 0.00 0.00 0.00 13.64 +2.34 20 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 11.95 +2.03 20 0 343 0
29SEP26 112.50 C 0.00 0.00 0.00 10.45 +1.77 19 0 310 0
29SEP26 115.00 C 0.00 0.00 0.00 9.17 +1.68 19 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 8.04 +1.57 20 0 501 0
29SEP26 120.00 C 0.00 0.00 0.00 7.01 +1.34 20 0 127 0
29SEP26 122.50 C 5.78 5.78 5.78 6.14 +1.11 20 1 13 0
29SEP26 125.00 C 4.93 4.93 4.93 5.40 +0.99 20 1 40 0
29SEP26 127.50 C 0.00 0.00 0.00 4.70 +0.77 20 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 4.13 +0.68 21 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 3.60 +0.52 21 0 32 0
29SEP26 135.00 C 2.73 2.75 2.73 3.15 +0.42 21 6 50 0
29SEP26 137.50 C 0.00 0.00 0.00 2.75 +0.32 21 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 2.39 +0.21 21 0 21 0
29SEP26 142.50 C 0.00 0.00 0.00 2.10 +0.16 22 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 1.82 +0.08 22 0 99 0
30DEC26 80.00 C 0.00 0.00 0.00 38.93 +3.65 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.44 +3.87 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.98 +3.79 28 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.31 +3.42 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.64 +3.05 22 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.75 +3.36 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 24.53 +3.32 22 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 21.48 +2.29 17 0 0 0
30DEC26 100.00 C 19.50 20.00 19.50 20.15 +2.89 20 3 3 +3
30DEC26 102.50 C 0.00 0.00 0.00 18.44 +2.37 20 0 0 0
30DEC26 105.00 C 16.83 16.83 16.83 16.68 +2.62 20 2 0 -2
30DEC26 107.50 C 0.00 0.00 0.00 14.68 +2.08 19 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 13.27 +2.03 19 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 11.93 +1.94 19 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 10.69 +1.88 19 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 9.58 +1.81 19 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 8.53 +1.69 19 0 5 0
30DEC26 122.50 C 6.85 6.85 6.85 7.61 +1.57 20 5 5 0
30DEC26 125.00 C 0.00 0.00 0.00 6.80 +1.51 20 0 11 0
30DEC26 127.50 C 0.00 0.00 0.00 6.13 +1.48 20 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.46 +1.40 20 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 4.93 +1.33 21 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.42 +1.23 21 0 360 0
30DEC26 137.50 C 0.00 0.00 0.00 3.95 +1.21 21 0 0 0
30DEC26 140.00 C 2.80 2.80 2.80 3.58 +1.11 21 1 1 +1
30DEC26 142.50 C 0.00 0.00 0.00 3.20 +1.11 22 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.88 - 22 0 0 -
TOTAL CALL 18,400 213,461 +1,409
12DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
12DEC25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
12DEC25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
12DEC25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
12DEC25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 487 0
12DEC25 107.50 P 0.03 0.03 0.03 0.00 -0.01 0 30 575 0
12DEC25 110.00 P 0.04 0.04 0.04 0.00 -0.05 0 1 335 +1
12DEC25 112.50 P 0.04 0.04 0.03 0.00 -0.22 0 130 368 0
12DEC25 115.00 P 0.05 0.08 0.04 0.00 -1.17 0 153 88 +36
12DEC25 117.50 P 0.81 0.86 0.13 0.20 -3.38 0 232 171 +170
12DEC25 120.00 P 0.00 0.00 0.00 2.70 -3.36 0 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 5.20 -3.52 0 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 7.70 -3.35 0 0 0 0
12DEC25 127.50 P 0.00 0.00 0.00 10.20 -3.36 0 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 12.70 -3.36 0 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 15.20 -3.37 0 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 17.70 -3.37 0 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 20.20 -3.38 0 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 22.70 -3.39 0 0 0 0
12DEC25 142.50 P 0.00 0.00 0.00 25.20 -3.40 0 0 0 0
12DEC25 145.00 P 0.00 0.00 0.00 27.70 - 0 0 0 -
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 145 0
19DEC25 102.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 115 0
19DEC25 105.00 P 0.06 0.06 0.06 0.02 -0.05 35 20 293 -20
19DEC25 107.50 P 0.13 0.13 0.06 0.05 -0.11 32 13 248 +8
19DEC25 110.00 P 0.13 0.13 0.11 0.11 -0.24 29 160 454 +10
19DEC25 112.50 P 0.28 0.28 0.20 0.25 -0.56 26 54 166 +36
19DEC25 115.00 P 0.78 0.78 0.43 0.59 -1.26 23 1,047 967 +880
19DEC25 117.50 P 1.63 1.63 1.12 1.45 -2.30 21 1,020 934 +934
19DEC25 120.00 P 2.75 2.75 2.73 3.21 -2.87 23 16 16 +16
19DEC25 122.50 P 0.00 0.00 0.00 5.42 -3.30 26 0 0 0
19DEC25 125.00 P 0.00 0.00 0.00 7.94 -3.11 35 0 0 0
19DEC25 127.50 P 0.00 0.00 0.00 10.54 -3.02 47 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 12.81 -3.25 44 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 15.66 -2.91 66 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 17.70 -3.93 0 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 20.38 -3.83 68 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 22.70 -3.39 0 0 0 0
19DEC25 142.50 P 0.00 0.00 0.00 25.20 -3.40 0 0 0 0
19DEC25 145.00 P 0.00 0.00 0.00 27.70 - 0 0 0 -
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 140 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 137 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 133 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 131 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 123 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 110 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 98 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 942 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 869 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,843 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2,704 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4,686 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5,253 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15,224 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2,952 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9,950 0
30DEC25 87.50 P 0.01 0.01 0.01 0.01 0.00 48 14 3,968 -2
30DEC25 90.00 P 0.05 0.05 0.02 0.01 0.00 44 35 30,250 -30
30DEC25 92.50 P 0.03 0.03 0.03 0.01 0.00 40 151 11,883 -151
30DEC25 95.00 P 0.05 0.05 0.03 0.01 0.00 36 25 10,499 -5
30DEC25 97.50 P 0.00 0.00 0.00 0.02 0.00 34 2 9,936 -2
30DEC25 100.00 P 0.07 0.10 0.07 0.03 -0.01 31 24 8,855 0
30DEC25 102.50 P 0.13 0.13 0.12 0.05 -0.03 29 70 9,748 -35
30DEC25 105.00 P 0.19 0.19 0.16 0.09 -0.07 27 135 7,575 +1
30DEC25 107.50 P 0.26 0.26 0.21 0.17 -0.16 25 778 3,056 -511
30DEC25 110.00 P 0.43 0.43 0.29 0.32 -0.31 24 1,110 2,823 -44
30DEC25 112.50 P 0.62 0.62 0.47 0.56 -0.66 21 786 2,040 +31
30DEC25 115.00 P 1.18 1.18 0.84 1.02 -1.29 19 1,711 2,276 +1,177
30DEC25 117.50 P 2.07 2.07 1.65 1.96 -2.06 18 736 1,011 +535
30DEC25 120.00 P 3.42 3.65 3.42 3.59 -2.71 19 37 151 +37
30DEC25 122.50 P 0.00 0.00 0.00 5.63 -3.09 21 0 35 0
30DEC25 125.00 P 0.00 0.00 0.00 7.96 -3.42 24 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 10.54 -3.02 30 0 0 0
30DEC25 130.00 P 12.46 12.46 12.46 12.81 -3.67 29 30 222 +30
30DEC25 132.50 P 0.00 0.00 0.00 15.66 -2.91 43 0 0 0
30DEC25 135.00 P 17.45 17.45 17.45 18.23 -3.40 49 20 20 +20
30DEC25 137.50 P 0.00 0.00 0.00 20.38 -3.83 44 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 22.84 -3.94 47 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 25.63 -3.73 60 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 27.86 -3.14 55 0 0 0
29JAN26 70.00 P 0.01 0.01 0.01 0.01 0.00 50 80 1,338 +80
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 435 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 628 0
29JAN26 82.50 P 0.06 0.06 0.06 0.01 0.00 35 45 989 0
29JAN26 85.00 P 0.08 0.08 0.08 0.01 0.00 32 10 1,120 +10
29JAN26 87.50 P 0.00 0.00 0.00 0.02 0.00 32 0 534 0
29JAN26 90.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 2,166 0
29JAN26 92.50 P 0.17 0.17 0.16 0.04 -0.02 29 107 1,300 +107
29JAN26 95.00 P 0.23 0.23 0.22 0.07 -0.04 28 17 1,404 -14
29JAN26 97.50 P 0.27 0.27 0.25 0.11 -0.06 27 15 3,251 +11
29JAN26 100.00 P 0.32 0.34 0.31 0.17 -0.11 25 151 3,517 +141
29JAN26 102.50 P 0.43 0.43 0.41 0.28 -0.17 25 31 2,187 -1
29JAN26 105.00 P 0.53 0.53 0.50 0.43 -0.28 24 41 2,760 -35
29JAN26 107.50 P 0.75 0.75 0.66 0.64 -0.40 22 88 2,320 +46
29JAN26 110.00 P 1.02 1.03 0.89 1.01 -0.57 22 1,606 2,225 +375
29JAN26 112.50 P 1.60 1.60 1.30 1.44 -0.89 20 181 1,547 +52
29JAN26 115.00 P 2.48 2.48 1.90 2.20 -1.21 20 464 643 +272
29JAN26 117.50 P 3.23 3.23 3.00 3.21 -1.82 19 327 334 +276
29JAN26 120.00 P 4.52 4.75 4.30 4.67 -2.20 19 17 54 +16
29JAN26 122.50 P 6.45 6.45 6.45 6.45 -2.52 20 2 301 +2
29JAN26 125.00 P 0.00 0.00 0.00 8.45 -2.93 20 0 118 0
29JAN26 127.50 P 0.00 0.00 0.00 10.90 -3.15 24 0 0 0
29JAN26 130.00 P 13.48 13.48 13.01 13.01 -3.52 23 95 95 +95
29JAN26 132.50 P 0.00 0.00 0.00 15.66 -3.05 28 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 18.23 -3.40 32 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 20.68 -3.53 34 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 23.15 -3.63 37 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 25.63 -3.73 39 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 27.86 -3.14 37 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 235 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 250 0
26FEB26 80.00 P 0.16 0.16 0.14 0.01 0.00 30 36 294 +20
26FEB26 82.50 P 0.00 0.00 0.00 0.02 0.00 30 0 460 0
26FEB26 85.00 P 0.22 0.22 0.22 0.03 -0.01 29 11 223 +3
26FEB26 87.50 P 0.27 0.27 0.27 0.05 -0.01 28 3 342 -3
26FEB26 90.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 1,084 0
26FEB26 92.50 P 0.00 0.00 0.00 0.12 -0.04 27 0 398 0
26FEB26 95.00 P 0.45 0.45 0.42 0.18 -0.07 26 67 563 +44
26FEB26 97.50 P 0.53 0.53 0.53 0.28 -0.10 25 2 512 0
26FEB26 100.00 P 0.65 0.65 0.60 0.42 -0.16 25 4 518 -2
26FEB26 102.50 P 0.78 0.78 0.77 0.61 -0.25 24 3 491 +1
26FEB26 105.00 P 0.96 0.99 0.92 0.89 -0.36 24 335 909 -9
26FEB26 107.50 P 1.28 1.29 1.22 1.23 -0.48 23 179 606 +158
26FEB26 110.00 P 1.71 1.75 1.57 1.67 -0.68 22 396 775 +347
26FEB26 112.50 P 2.32 2.32 2.27 2.28 -0.93 21 147 479 +128
26FEB26 115.00 P 3.33 3.33 2.95 3.17 -1.14 21 253 597 +191
26FEB26 117.50 P 4.17 4.26 3.95 4.26 -1.57 21 98 72 +62
26FEB26 120.00 P 5.58 5.58 5.58 5.57 -2.44 20 32 38 +26
26FEB26 122.50 P 0.00 0.00 0.00 7.20 -2.24 20 0 90 0
26FEB26 125.00 P 0.00 0.00 0.00 8.90 -3.29 20 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 11.16 -3.30 22 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 13.01 -3.69 19 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 15.66 -3.59 23 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 18.23 -3.40 27 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 20.69 -3.52 29 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 23.15 -3.63 30 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 25.96 -3.40 36 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 27.86 -3.14 31 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 598 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 605 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 896 0
30MAR26 72.50 P 0.19 0.19 0.19 0.01 0.00 30 50 928 +50
30MAR26 75.00 P 0.21 0.21 0.21 0.01 -0.01 28 30 815 -9
30MAR26 77.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.04 24 0 3,922 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 -0.06 23 0 1,289 0
30MAR26 85.00 P 0.44 0.44 0.44 0.03 -0.10 23 10 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.05 -0.16 22 0 4,471 0
30MAR26 90.00 P 0.56 0.58 0.56 0.08 -0.23 21 29 6,224 0
30MAR26 92.50 P 0.68 0.68 0.68 0.13 -0.34 21 30 2,370 0
30MAR26 95.00 P 0.79 0.79 0.79 0.23 -0.45 21 4 7,832 0
30MAR26 97.50 P 0.90 0.90 0.90 0.40 -0.57 21 2 2,182 0
30MAR26 100.00 P 1.09 1.13 1.08 0.66 -0.69 21 67 12,572 +67
30MAR26 102.50 P 1.40 1.42 1.35 1.03 -0.73 21 96 5,539 -30
30MAR26 105.00 P 1.78 1.78 1.68 1.53 -0.84 21 8 4,410 +8
30MAR26 107.50 P 2.30 2.31 2.22 2.18 -0.95 21 235 1,006 -3
30MAR26 110.00 P 3.22 3.22 2.92 2.99 -1.07 21 48 1,040 +39
30MAR26 112.50 P 4.15 4.15 3.77 3.86 -1.31 20 88 260 +33
30MAR26 115.00 P 5.19 5.19 4.74 4.99 -1.49 20 175 623 +142
30MAR26 117.50 P 6.34 6.54 6.00 6.49 -1.64 21 1,204 1,389 +1,051
30MAR26 120.00 P 8.28 8.28 7.50 7.92 -2.03 20 250 681 +111
30MAR26 122.50 P 0.00 0.00 0.00 9.79 -2.84 21 0 200 0
30MAR26 125.00 P 0.00 0.00 0.00 11.90 -2.79 22 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 13.81 -2.52 21 0 200 0
30MAR26 130.00 P 0.00 0.00 0.00 15.17 -4.22 16 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 17.78 -3.19 19 0 21 0
30MAR26 135.00 P 20.42 20.42 20.42 19.87 -4.32 16 30 80 -30
30MAR26 137.50 P 0.00 0.00 0.00 21.80 -3.93 0 0 87 0
30MAR26 140.00 P 0.00 0.00 0.00 24.46 -4.03 0 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 27.37 -3.48 21 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 30.27 -2.45 28 0 0 0
29JUN26 60.00 P 0.21 0.21 0.21 0.01 0.00 31 100 598 +45
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 233 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 865 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.04 21 0 464 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 -0.07 21 0 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.04 -0.10 21 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.07 -0.14 20 0 1,120 0
29JUN26 85.00 P 0.84 0.84 0.84 0.12 -0.20 20 4 4,294 +2
29JUN26 87.50 P 0.00 0.00 0.00 0.20 -0.27 20 0 7,761 0
29JUN26 90.00 P 1.06 1.06 1.06 0.31 -0.37 20 2 3,968 +2
29JUN26 92.50 P 1.25 1.25 1.25 0.48 -0.47 20 48 1,297 -48
29JUN26 95.00 P 1.42 1.45 1.42 0.72 -0.57 20 301 3,202 +300
29JUN26 97.50 P 0.00 0.00 0.00 1.04 -0.67 20 0 905 0
29JUN26 100.00 P 2.08 2.08 2.06 1.47 -0.80 20 32 3,894 0
29JUN26 102.50 P 0.00 0.00 0.00 2.00 -0.94 20 0 2,530 0
29JUN26 105.00 P 0.00 0.00 0.00 2.65 -1.08 21 0 147 0
29JUN26 107.50 P 3.83 3.83 3.83 3.43 -1.15 21 5 678 -5
29JUN26 110.00 P 4.74 4.74 4.35 4.39 -1.23 21 25 300 +18
29JUN26 112.50 P 5.79 5.79 5.45 5.20 -1.57 20 11 67 +5
29JUN26 115.00 P 6.63 6.64 6.63 6.34 -1.83 20 2 2,831 0
29JUN26 117.50 P 7.88 8.15 7.88 7.62 -2.06 20 8 23 -4
29JUN26 120.00 P 9.38 9.66 9.38 9.54 -1.93 21 8 120 0
29JUN26 122.50 P 0.00 0.00 0.00 10.96 -2.71 20 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 12.95 -2.79 21 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 15.15 -2.07 22 0 0 0
29JUN26 130.00 P 16.50 16.50 16.50 17.26 -2.13 23 1 1 +1
29JUN26 132.50 P 0.00 0.00 0.00 18.88 -3.13 21 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 21.58 -2.61 24 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 23.26 -2.83 22 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 25.90 -2.59 24 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 28.25 -2.60 25 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 30.30 -2.79 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.04 21 0 163 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 -0.07 21 0 35 0
29SEP26 75.00 P 0.80 0.80 0.80 0.05 -0.10 21 6 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.08 -0.14 20 0 207 0
29SEP26 80.00 P 0.99 0.99 0.99 0.13 -0.19 20 2 391 +2
29SEP26 82.50 P 0.00 0.00 0.00 0.20 -0.27 20 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.31 -0.34 20 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 0.46 -0.42 20 0 583 0
29SEP26 90.00 P 0.00 0.00 0.00 0.67 -0.52 20 0 69 0
29SEP26 92.50 P 0.00 0.00 0.00 0.94 -0.62 20 0 206 0
29SEP26 95.00 P 2.27 2.27 2.27 1.27 -0.73 20 5 407 +5
29SEP26 97.50 P 2.60 2.60 2.55 1.71 -0.85 20 52 276 -20
29SEP26 100.00 P 0.00 0.00 0.00 2.24 -0.97 20 0 412 0
29SEP26 102.50 P 3.59 3.59 3.59 2.85 -1.09 20 4 1,355 +4
29SEP26 105.00 P 4.23 4.23 4.23 3.61 -1.22 21 5 23 0
29SEP26 107.50 P 5.07 5.07 4.95 4.48 -1.32 21 14 196 0
29SEP26 110.00 P 5.95 5.95 5.95 5.44 -1.47 21 6 603 -6
29SEP26 112.50 P 6.92 6.92 6.81 6.59 -1.52 21 8 82 0
29SEP26 115.00 P 7.73 7.73 7.73 7.82 -1.35 21 1 8 +1
29SEP26 117.50 P 9.22 9.35 8.98 8.96 -1.96 20 7 40 +3
29SEP26 120.00 P 10.69 10.82 10.42 10.70 -2.09 21 7 76 +7
29SEP26 122.50 P 0.00 0.00 0.00 12.38 -1.96 21 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 14.14 -2.33 21 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 16.08 -2.68 22 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 17.84 -3.05 22 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 19.39 -2.83 21 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 21.71 -2.67 21 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 23.48 -4.04 20 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 26.16 -3.69 22 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.39 -2.80 22 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 30.91 -3.26 24 0 30 0
30DEC26 80.00 P 0.00 0.00 0.00 0.21 -0.29 19 0 249 0
30DEC26 82.50 P 0.00 0.00 0.00 0.32 -0.36 20 0 10 0
30DEC26 85.00 P 1.64 1.64 1.64 0.47 -0.43 20 30 61 +29
30DEC26 87.50 P 0.00 0.00 0.00 0.68 -0.52 20 0 49 0
30DEC26 90.00 P 2.20 2.20 2.20 0.94 -0.61 20 2 24 -2
30DEC26 92.50 P 2.45 2.45 2.45 1.26 -0.71 20 5 22 +5
30DEC26 95.00 P 0.00 0.00 0.00 1.69 -0.80 20 0 28 0
30DEC26 97.50 P 0.00 0.00 0.00 2.18 -0.88 20 0 35 0
30DEC26 100.00 P 3.90 3.90 3.90 2.77 -1.00 20 1 28 0
30DEC26 102.50 P 4.36 4.36 4.36 3.48 -1.06 20 4 7 0
30DEC26 105.00 P 0.00 0.00 0.00 4.26 -1.19 20 0 44 0
30DEC26 107.50 P 6.01 6.01 5.95 5.20 -1.25 20 14 14 0
30DEC26 110.00 P 6.97 6.97 6.85 6.21 -1.35 20 15 15 +9
30DEC26 112.50 P 8.07 8.09 7.77 7.38 -1.42 20 101 104 +94
30DEC26 115.00 P 9.16 9.16 9.16 8.63 -1.50 21 6 32 0
30DEC26 117.50 P 10.23 10.47 10.03 10.02 -1.60 21 7 14 +7
30DEC26 120.00 P 11.67 11.92 11.42 11.51 -1.40 21 7 107 +7
30DEC26 122.50 P 0.00 0.00 0.00 13.12 -1.90 21 0 37 0
30DEC26 125.00 P 0.00 0.00 0.00 14.89 -1.97 21 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.78 -2.05 22 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.71 -2.18 22 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 20.77 -1.45 23 0 0 0
30DEC26 135.00 P 21.90 21.90 21.90 22.29 -2.72 21 10 10 +10
30DEC26 137.50 P 0.00 0.00 0.00 24.61 -2.91 22 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.69 -3.16 22 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 28.95 -2.62 23 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 30.91 - 22 0 0 -
TOTAL PUT 16,605 316,214 +7,421
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.18
30DEC25 4.50 C 0.00 0.00 0.00 2.68 +0.10 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.62 +0.14 122 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.48 +0.10 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.38 +0.11 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.28 +0.11 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.18 +0.11 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.93 +0.11 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.44 +0.12 39 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.18 +0.11 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.93 +0.11 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.68 +0.11 0 0 94 0
30DEC25 6.75 C 0.00 0.00 0.00 0.44 +0.11 0 0 369 0
30DEC25 7.00 C 0.19 0.19 0.19 0.19 +0.08 0 6 1,069 0
30DEC25 7.25 C 0.02 0.02 0.02 0.03 +0.01 8 30 1,546 -30
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 14 0 1,597 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 710 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.42 +0.14 63 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.31 +0.13 53 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.21 +0.13 50 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.96 +0.13 43 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.75 +0.16 54 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.47 +0.13 36 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.22 +0.13 30 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.95 +0.11 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.70 +0.11 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.46 +0.10 9 0 47 0
29JAN26 7.00 C 0.00 0.00 0.00 0.25 +0.09 11 0 420 0
29JAN26 7.25 C 0.08 0.08 0.06 0.09 +0.04 10 394 791 +89
29JAN26 7.50 C 0.00 0.00 0.00 0.03 +0.01 11 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 13 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.34 +0.15 51 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.25 +0.16 52 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.00 +0.16 45 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.77 +0.17 44 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.51 +0.16 36 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.26 +0.16 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.00 +0.14 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.73 +0.11 13 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.50 +0.10 13 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.29 +0.09 11 0 3 0
26FEB26 7.25 C 0.00 0.00 0.00 0.13 +0.04 10 0 232 0
26FEB26 7.50 C 0.00 0.00 0.00 0.05 +0.02 11 0 95 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 +0.01 12 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.62 +0.12 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.52 +0.12 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.42 +0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.34 +0.14 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.28 +0.18 47 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.00 +0.15 34 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.77 +0.16 34 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.51 +0.15 27 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.26 +0.13 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.00 +0.12 16 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.75 +0.10 12 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.53 +0.09 12 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.35 +0.09 13 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.19 +0.05 12 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.10 +0.03 12 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 +0.02 13 0 13 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 0.00 13 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 13 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.55 +0.11 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.50 +0.16 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.40 +0.16 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.28 +0.14 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.01 +0.11 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.77 +0.12 21 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.56 +0.15 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.27 +0.10 10 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.04 +0.10 14 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.82 +0.10 14 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.61 +0.10 14 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.42 +0.08 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.27 +0.07 13 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 +0.04 12 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 +0.02 12 0 415 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 +0.01 13 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.50 +0.16 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.40 +0.16 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.28 +0.14 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.01 +0.11 17 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.77 +0.12 19 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.56 +0.15 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.28 +0.11 14 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.04 +0.10 13 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.82 +0.09 13 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 +0.07 12 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.45 +0.06 13 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.32 +0.05 13 0 6 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 +0.03 13 0 24 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 +0.02 13 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 +0.02 13 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 +0.01 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.40 +0.15 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.28 +0.13 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 +0.12 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.77 +0.11 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.56 +0.15 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 +0.10 13 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.04 +0.09 12 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.82 +0.09 12 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 +0.08 12 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 +0.07 12 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 +0.07 13 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 +0.05 13 0 23 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 +0.04 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.04 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.02 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 12 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
TOTAL CALL 430 10,951 +59
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 95 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 1,647 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 -0.03 10 0 1,858 0
30DEC25 7.25 P 0.00 0.00 0.00 0.11 -0.07 11 0 1,720 0
30DEC25 7.50 P 0.00 0.00 0.00 0.33 -0.11 16 0 640 0
30DEC25 7.75 P 0.00 0.00 0.00 0.59 -0.11 28 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 0.84 -0.11 36 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.09 -0.10 44 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.34 -0.10 51 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.59 -0.14 58 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.84 -0.10 64 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.11 -0.08 79 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.34 -0.10 76 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.59 -0.10 81 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 12 0 216 0
29JAN26 7.00 P 0.05 0.05 0.05 0.04 -0.04 11 40 965 +40
29JAN26 7.25 P 0.17 0.17 0.16 0.14 -0.08 11 60 566 0
29JAN26 7.50 P 0.00 0.00 0.00 0.34 -0.10 13 0 37 0
29JAN26 7.75 P 0.00 0.00 0.00 0.59 -0.11 19 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.84 -0.11 24 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.09 -0.11 29 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.34 -0.11 34 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.59 -0.14 38 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.84 -0.11 42 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.11 -0.09 51 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.34 -0.11 49 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.59 -0.11 53 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 12 0 90 0
26FEB26 7.00 P 0.08 0.08 0.08 0.06 -0.04 11 80 231 +80
26FEB26 7.25 P 0.00 0.00 0.00 0.17 -0.07 11 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.35 -0.10 12 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.59 -0.11 16 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.84 -0.11 20 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.09 -0.11 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.34 -0.11 28 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.59 -0.14 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.84 -0.11 35 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.11 -0.09 42 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.34 -0.11 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.59 -0.11 44 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 354 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 15 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 14 0 354 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.02 12 0 360 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 -0.04 12 0 1,746 0
30MAR26 7.25 P 0.00 0.00 0.00 0.21 -0.06 12 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.37 -0.09 12 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.59 -0.11 14 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.84 -0.11 18 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.09 -0.11 21 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.34 -0.11 25 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.59 -0.14 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.84 -0.11 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.11 -0.09 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.34 -0.11 36 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.59 -0.11 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 15 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 14 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 13 0 186 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.02 13 0 283 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.03 13 0 194 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 -0.06 12 0 249 0
29JUN26 7.25 P 0.00 0.00 0.00 0.37 -0.08 12 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.55 -0.08 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.72 -0.12 11 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.98 -0.10 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.17 -0.14 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.43 -0.12 14 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.68 -0.11 16 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.91 -0.12 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.17 -0.11 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.40 -0.12 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.65 -0.12 15 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 15 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 14 0 117 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.02 14 0 299 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.04 14 0 187 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.05 14 0 156 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.06 14 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.07 14 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 -0.09 14 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 -0.09 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.02 -0.10 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 -0.11 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.48 -0.11 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.72 -0.11 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.97 -0.11 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.22 -0.10 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.45 -0.11 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.69 -0.12 24 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 0.01 0.00 18 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 14 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.02 13 0 104 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.02 13 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 -0.03 13 0 156 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 -0.04 13 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 -0.05 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.07 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 -0.08 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 -0.09 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 -0.10 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.48 -0.11 16 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 -0.10 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 -0.11 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.22 -0.10 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.48 -0.10 24 0 0 0
TOTAL PUT 180 17,332 +120
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 29.46
30DEC25 15.50 C 0.00 0.00 0.00 13.98 +0.26 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.48 +0.28 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.99 +0.11 95 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.49 +0.26 88 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.99 +0.27 82 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.49 +0.28 75 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.98 +0.26 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.49 +0.28 59 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.99 +0.29 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.49 +0.07 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.49 +0.28 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.55 +0.19 72 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.50 +0.27 43 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.50 +0.24 34 0 46 0
30DEC25 25.00 C 0.00 0.00 0.00 4.50 +0.31 26 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 3.50 +0.28 0 0 63 0
30DEC25 27.00 C 0.00 0.00 0.00 2.52 +0.27 21 0 191 0
30DEC25 28.00 C 0.00 0.00 0.00 1.56 +0.17 18 0 304 0
30DEC25 29.00 C 0.96 0.96 0.83 0.83 +0.16 20 4 284 +2
30DEC25 30.00 C 0.40 0.44 0.34 0.35 +0.10 21 91 260 -31
30DEC25 31.00 C 0.16 0.16 0.14 0.12 +0.05 21 36 172 +7
30DEC25 32.00 C 0.05 0.05 0.05 0.04 +0.02 23 15 56 -15
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 89 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 10.54 +0.24 39 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.99 +0.19 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.54 +0.12 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.55 +0.15 34 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.55 +0.19 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.56 +0.18 27 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.56 +0.15 17 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.67 +0.34 32 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.50 +0.17 0 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.70 +0.27 21 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 1.83 +0.15 19 0 312 0
29JAN26 29.00 C 0.00 0.00 0.00 1.18 +0.15 20 0 23 0
29JAN26 30.00 C 0.73 0.79 0.73 0.70 +0.13 20 30 127 0
29JAN26 31.00 C 0.46 0.46 0.46 0.40 +0.12 21 2 126 +2
29JAN26 32.00 C 0.00 0.00 0.00 0.20 +0.08 21 0 74 0
29JAN26 33.00 C 0.14 0.14 0.14 0.09 +0.04 21 18 93 +18
29JAN26 34.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 4 0
29JAN26 36.00 C 0.03 0.03 0.03 0.01 0.00 23 10 10 +10
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 10.54 +0.24 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.09 +0.27 31 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.59 +0.17 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.60 +0.20 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.59 +0.09 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.56 +0.17 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.56 +0.05 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.67 +0.28 21 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.62 +0.13 0 0 5 0
26FEB26 27.00 C 0.00 0.00 0.00 2.87 +0.25 20 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.04 +0.13 19 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 1.42 +0.10 20 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.93 +0.09 20 0 11 0
26FEB26 31.00 C 0.00 0.00 0.00 0.61 +0.10 21 0 11 0
26FEB26 32.00 C 0.00 0.00 0.00 0.36 +0.07 21 0 23 0
26FEB26 33.00 C 0.27 0.27 0.27 0.20 +0.05 21 16 30 +15
26FEB26 34.00 C 0.00 0.00 0.00 0.11 +0.03 21 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 34 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 14.10 +0.36 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.48 +0.11 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.11 +0.16 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.49 +0.03 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.12 +0.11 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.63 +0.23 31 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.13 +0.22 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.64 +0.22 29 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.22 +0.31 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.59 +0.16 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.60 +0.07 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.67 +0.17 21 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.63 +0.24 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.66 +0.15 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.77 +0.23 20 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 3.92 +0.27 22 0 44 0
30MAR26 27.00 C 3.09 3.09 3.09 3.10 +0.24 21 1 26 +1
30MAR26 28.00 C 0.00 0.00 0.00 2.31 +0.09 20 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 1.72 +0.09 20 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.25 +0.10 21 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 0.90 +0.12 22 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 0.61 +0.10 22 0 673 0
30MAR26 33.00 C 0.00 0.00 0.00 0.40 +0.08 22 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.25 +0.05 22 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.15 +0.03 21 0 26 0
30MAR26 36.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 72 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.39 +0.38 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.90 +0.43 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.41 +0.43 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.92 +0.43 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.35 +0.35 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.87 +0.35 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.97 +0.43 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.02 +0.45 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.97 +0.42 27 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.02 +0.36 25 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.00 +0.22 20 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.29 +0.25 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.44 +0.13 21 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.88 +0.22 23 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 2.31 +0.20 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.82 +0.18 23 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 1.41 +0.16 23 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.06 +0.09 23 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.79 +0.08 23 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.61 +0.09 23 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.44 +0.07 23 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.32 +0.05 23 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.23 +0.04 23 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.16 +0.03 23 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.41 +0.43 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.92 +0.43 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.37 +0.37 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.88 +0.36 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.97 +0.43 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.02 +0.45 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.99 +0.44 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.02 +0.36 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.17 +0.31 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.33 +0.25 22 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.65 +0.28 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.14 +0.40 24 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.61 +0.38 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.14 +0.38 24 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.74 +0.36 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.36 +0.25 23 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.09 +0.23 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.87 +0.22 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.69 +0.19 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.55 +0.17 23 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.45 +0.17 24 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.36 +0.15 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.28 +0.12 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.21 +0.09 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.88 +0.36 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.97 +0.43 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.02 +0.45 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.99 +0.35 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.02 +0.36 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.17 +0.13 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.38 +0.06 20 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.85 +0.18 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.26 +0.17 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.66 +0.14 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.29 +0.12 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.90 +0.10 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.56 +0.13 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.28 +0.09 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.07 +0.10 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.87 +0.06 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.69 +0.05 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.58 +0.05 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.46 +0.02 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.38 +0.03 22 0 0 0
TOTAL CALL 223 5,100 +9
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 167 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30DEC25 27.00 P 0.01 0.01 0.01 0.02 0.00 22 44 123 -14
30DEC25 28.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 194 0
30DEC25 29.00 P 0.23 0.33 0.23 0.34 -0.07 21 29 237 +26
30DEC25 30.00 P 0.00 0.00 0.00 0.89 -0.14 23 0 266 0
30DEC25 31.00 P 0.00 0.00 0.00 1.67 -0.18 24 0 145 0
30DEC25 32.00 P 0.00 0.00 0.00 2.62 -0.20 30 0 21 0
30DEC25 33.00 P 0.00 0.00 0.00 3.54 -0.28 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.54 -0.28 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.65 -0.17 55 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.65 -0.17 61 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.69 -0.13 72 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.66 -0.16 75 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.64 -0.19 78 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.65 -0.17 85 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.04 0.00 21 0 77 0
29JAN26 27.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 210 0
29JAN26 28.00 P 0.00 0.00 0.00 0.30 -0.03 20 0 128 0
29JAN26 29.00 P 0.61 0.61 0.61 0.62 -0.06 20 10 54 +10
29JAN26 30.00 P 0.00 0.00 0.00 1.16 -0.08 21 0 19 0
29JAN26 31.00 P 0.00 0.00 0.00 1.88 -0.09 22 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.72 -0.19 24 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.56 -0.26 21 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.66 -0.16 32 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.65 -0.17 36 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.65 -0.17 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.72 -0.12 48 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.70 -0.12 51 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.75 -0.08 57 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.65 -0.17 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 0.00 21 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.22 -0.04 20 0 20 0
26FEB26 28.00 P 0.38 0.38 0.38 0.45 -0.06 20 15 63 +15
26FEB26 29.00 P 0.00 0.00 0.00 0.82 -0.07 20 0 18 0
26FEB26 30.00 P 0.00 0.00 0.00 1.35 -0.09 21 0 0 0
26FEB26 31.00 P 1.95 1.95 1.95 2.03 -0.11 22 15 56 +7
26FEB26 32.00 P 0.00 0.00 0.00 2.74 -0.21 20 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.71 -0.17 24 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.68 -0.14 27 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.66 -0.16 30 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.65 -0.17 33 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.77 -0.14 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.70 -0.12 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.75 -0.08 47 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.79 -0.09 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 22 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 0.00 22 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.39 -0.03 21 0 54 0
30MAR26 28.00 P 0.00 0.00 0.00 0.65 -0.06 21 0 29 0
30MAR26 29.00 P 0.00 0.00 0.00 1.04 -0.07 21 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 1.59 -0.07 22 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.24 -0.09 22 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 2.99 -0.10 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.82 -0.09 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.68 -0.20 24 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.66 -0.16 27 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.65 -0.26 29 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.77 -0.14 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.70 -0.12 37 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.77 -0.06 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.79 -0.09 45 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 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.21 -0.01 23 0 92 0
29JUN26 24.00 P 0.00 0.00 0.00 0.35 -0.02 23 0 160 0
29JUN26 25.00 P 0.00 0.00 0.00 0.55 -0.03 23 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 0.82 -0.04 23 0 41 0
29JUN26 27.00 P 0.00 0.00 0.00 1.16 -0.05 23 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 1.63 -0.08 23 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.15 -0.10 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.74 -0.12 23 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.41 -0.13 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.15 -0.12 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.94 -0.20 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.77 -0.22 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.55 -0.32 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.53 -0.25 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.37 -0.34 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.39 -0.25 25 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.35 -0.24 26 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.29 -0.26 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.03 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.04 24 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 +0.06 24 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 +0.07 23 0 87 0
29SEP26 24.00 P 0.00 0.00 0.00 0.59 +0.08 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.84 +0.08 23 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 1.15 +0.07 23 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 1.52 +0.04 23 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 2.02 +0.13 24 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.54 +0.11 24 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.13 +0.10 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.77 +0.06 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.59 +0.15 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.37 0.00 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.18 -0.04 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.02 -0.08 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.91 -0.08 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.82 -0.07 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.67 -0.15 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.69 -0.03 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.62 -0.18 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.45 -0.05 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.66 -0.05 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.91 -0.08 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.23 -0.09 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.60 -0.14 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.10 -0.13 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.69 -0.08 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.20 -0.16 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.94 -0.19 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.65 -0.20 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.41 -0.22 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.21 -0.20 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.06 -0.18 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.94 -0.25 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.84 -0.22 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.77 -0.26 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.71 -0.27 28 0 0 0
TOTAL PUT 113 4,934 +44
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$ 6.25
30DEC25 3.00 C 0.00 0.00 0.00 3.25 +0.09 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.06 +0.10 132 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.96 +0.10 126 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.86 +0.10 120 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.76 +0.10 114 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.66 +0.10 109 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.55 +0.09 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.45 +0.08 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.35 +0.08 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.26 +0.09 88 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.16 +0.09 83 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.05 +0.08 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.96 +0.09 74 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.85 +0.08 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.75 +0.07 0 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.65 +0.08 0 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.55 +0.08 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.45 +0.08 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.36 +0.09 48 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.25 +0.08 0 0 130 0
30DEC25 5.25 C 0.97 0.97 0.97 1.00 +0.08 0 75 534 0
30DEC25 5.50 C 0.00 0.00 0.00 0.76 +0.08 25 0 450 0
30DEC25 5.75 C 0.00 0.00 0.00 0.52 +0.09 26 0 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.29 +0.07 21 0 415 0
30DEC25 6.25 C 0.09 0.13 0.09 0.13 +0.05 22 86 1,063 +41
30DEC25 6.50 C 0.00 0.00 0.00 0.04 +0.02 22 0 637 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 22 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 58 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.97 +0.10 43 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.87 +0.09 39 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.77 +0.09 36 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.66 +0.08 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.57 +0.09 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.48 +0.09 40 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.37 +0.08 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.27 +0.09 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.03 +0.08 27 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.78 +0.08 20 0 50 0
29JAN26 5.75 C 0.00 0.00 0.00 0.57 +0.08 24 0 31 0
29JAN26 6.00 C 0.34 0.34 0.34 0.38 +0.06 24 10 1,007 +10
29JAN26 6.25 C 0.00 0.00 0.00 0.22 +0.04 22 0 1,340 0
29JAN26 6.50 C 0.00 0.00 0.00 0.12 +0.02 23 0 564 0
29JAN26 6.75 C 0.00 0.00 0.00 0.06 +0.01 23 0 735 0
29JAN26 7.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 240 0
29JAN26 7.25 C 0.03 0.03 0.03 0.01 0.00 23 100 1,105 +100
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 1.69 +0.09 36 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.59 +0.09 33 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.49 +0.09 31 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.39 +0.09 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.29 +0.08 26 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.06 +0.09 27 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.82 +0.08 23 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.59 +0.05 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.43 +0.06 23 0 30 0
26FEB26 6.25 C 0.00 0.00 0.00 0.28 +0.04 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.18 +0.03 23 0 190 0
26FEB26 6.75 C 0.12 0.12 0.12 0.11 +0.02 23 1 184 +1
26FEB26 7.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.03 0.00 23 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.02 0.00 24 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.89 +0.09 53 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.78 +0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.69 +0.09 47 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.60 +0.10 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.49 +0.09 41 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.40 +0.10 46 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.30 +0.09 43 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.19 +0.08 31 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.10 +0.09 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.01 +0.10 40 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.91 +0.09 38 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.81 +0.09 36 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.72 +0.10 37 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.62 +0.10 34 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.51 +0.08 29 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.41 +0.08 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.31 +0.07 24 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.08 +0.07 24 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.87 +0.08 25 0 712 0
30MAR26 5.75 C 0.00 0.00 0.00 0.67 +0.06 24 0 123 0
30MAR26 6.00 C 0.00 0.00 0.00 0.51 +0.06 25 0 415 0
30MAR26 6.25 C 0.00 0.00 0.00 0.38 +0.05 25 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.27 +0.03 25 0 368 0
30MAR26 6.75 C 0.00 0.00 0.00 0.18 +0.01 25 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.12 0.00 25 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.08 0.00 25 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 0.00 25 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 25 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 25 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.43 +0.08 34 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.34 +0.08 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.24 +0.08 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.15 +0.09 34 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.05 +0.09 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.96 +0.08 32 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.86 +0.09 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.77 +0.08 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.67 +0.08 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.58 +0.09 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.48 +0.09 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.38 +0.07 24 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.19 +0.07 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.99 +0.07 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.81 +0.07 25 0 8 0
29JUN26 6.00 C 0.67 0.67 0.67 0.66 +0.05 25 2 137 -2
29JUN26 6.25 C 0.00 0.00 0.00 0.52 +0.04 25 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.42 +0.03 26 0 293 0
29JUN26 6.75 C 0.00 0.00 0.00 0.33 +0.03 26 0 61 0
29JUN26 7.00 C 0.26 0.26 0.26 0.27 +0.04 27 30 47 +30
29JUN26 7.25 C 0.00 0.00 0.00 0.20 +0.03 26 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.15 +0.02 26 0 60 0
29JUN26 7.75 C 0.15 0.15 0.15 0.12 +0.02 27 30 120 +30
29JUN26 8.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.15 +0.08 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.05 +0.09 33 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.96 +0.08 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.86 +0.08 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.77 +0.08 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.68 +0.06 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.59 +0.06 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.51 +0.07 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.41 +0.05 29 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.20 +0.05 28 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.03 +0.07 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.85 +0.05 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.70 +0.05 27 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.57 +0.04 27 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.46 +0.03 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 +0.02 27 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.29 +0.02 27 0 164 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 +0.01 26 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 0.00 26 0 62 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 +0.01 27 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 +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 0.00 26 0 41 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 27 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 1.78 +0.08 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.69 +0.06 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.60 +0.06 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.52 +0.06 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.44 +0.06 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.25 +0.07 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.08 +0.08 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.92 +0.07 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.78 +0.07 29 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.65 +0.06 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.55 +0.06 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.46 +0.05 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.38 +0.04 28 0 0 0
30DEC26 7.25 C 0.36 0.37 0.36 0.32 +0.05 28 60 60 +60
30DEC26 7.50 C 0.32 0.32 0.32 0.26 +0.03 28 30 30 +30
30DEC26 7.75 C 0.00 0.00 0.00 0.22 +0.04 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 +0.03 28 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
TOTAL CALL 424 20,175 +300
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 158 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 152 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 146 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 140 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 134 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 128 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 112 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 102 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 301 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 637 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 779 0
30DEC25 6.25 P 0.10 0.10 0.10 0.11 -0.05 20 1 292 -1
30DEC25 6.50 P 0.00 0.00 0.00 0.29 -0.07 24 0 231 0
30DEC25 6.75 P 0.00 0.00 0.00 0.52 -0.07 29 0 127 0
30DEC25 7.00 P 0.00 0.00 0.00 0.76 -0.08 34 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.01 -0.08 42 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.26 -0.08 50 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.51 -0.08 57 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.76 -0.08 63 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.01 -0.08 70 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.26 -0.08 76 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.51 -0.08 81 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 160 0
29JAN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 23 0 476 0
29JAN26 6.00 P 0.09 0.09 0.09 0.09 -0.03 22 2 198 +1
29JAN26 6.25 P 0.00 0.00 0.00 0.20 -0.04 23 0 379 0
29JAN26 6.50 P 0.00 0.00 0.00 0.36 -0.06 24 0 587 0
29JAN26 6.75 P 0.00 0.00 0.00 0.55 -0.08 25 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 0.77 -0.10 26 0 200 0
29JAN26 7.25 P 0.00 0.00 0.00 1.02 -0.07 31 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.27 -0.07 36 0 255 0
29JAN26 7.75 P 0.00 0.00 0.00 1.51 -0.08 38 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.76 -0.09 42 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.01 -0.08 46 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.26 -0.08 50 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.51 -0.08 54 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.07 -0.01 23 0 120 0
26FEB26 6.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 115 0
26FEB26 6.25 P 0.00 0.00 0.00 0.25 -0.04 23 0 70 0
26FEB26 6.50 P 0.00 0.00 0.00 0.40 -0.05 24 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.58 -0.08 24 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.80 -0.07 26 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.03 -0.07 28 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.27 -0.08 30 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.51 -0.13 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.76 -0.09 35 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.01 -0.08 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.26 -0.08 42 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.51 -0.08 45 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 26 0 131 0
30MAR26 5.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 960 0
30MAR26 5.75 P 0.00 0.00 0.00 0.12 -0.04 24 0 343 0
30MAR26 6.00 P 0.00 0.00 0.00 0.20 -0.05 24 0 109 0
30MAR26 6.25 P 0.00 0.00 0.00 0.31 -0.08 24 0 69 0
30MAR26 6.50 P 0.00 0.00 0.00 0.47 -0.04 26 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.64 -0.07 26 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.84 -0.08 27 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.05 -0.09 27 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.29 -0.08 30 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.52 -0.12 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.76 -0.09 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.01 -0.08 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.26 -0.08 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.51 -0.08 40 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 26 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 27 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.01 27 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 37 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 -0.01 26 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.15 -0.02 26 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.24 -0.02 27 0 92 0
29JUN26 6.00 P 0.00 0.00 0.00 0.33 -0.03 26 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 0.45 -0.04 27 0 95 0
29JUN26 6.50 P 0.00 0.00 0.00 0.60 -0.04 27 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.76 -0.05 27 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.94 -0.06 28 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.12 -0.07 27 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.35 -0.08 29 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.58 -0.07 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.81 -0.06 32 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.04 -0.07 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.27 -0.07 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.52 -0.07 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.01 26 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.02 26 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.03 26 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 1 0
29SEP26 5.25 P 0.23 0.23 0.23 0.23 -0.03 26 5 35 0
29SEP26 5.50 P 0.31 0.31 0.31 0.32 -0.04 26 5 35 0
29SEP26 5.75 P 0.42 0.42 0.42 0.43 -0.04 26 5 321 0
29SEP26 6.00 P 0.54 0.54 0.54 0.58 -0.02 27 5 87 0
29SEP26 6.25 P 0.67 0.67 0.67 0.68 -0.06 25 30 113 0
29SEP26 6.50 P 0.00 0.00 0.00 0.83 -0.07 25 0 55 0
29SEP26 6.75 P 0.00 0.00 0.00 1.02 -0.05 26 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.21 -0.05 26 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.38 -0.07 24 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.59 -0.07 24 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 1.81 -0.06 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.02 -0.08 22 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.25 -0.07 21 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.48 -0.06 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.72 -0.06 13 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 0.00 27 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.01 27 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 -0.01 27 0 2 0
30DEC26 5.75 P 0.47 0.47 0.47 0.51 -0.02 27 30 64 +30
30DEC26 6.00 P 0.00 0.00 0.00 0.63 -0.03 27 0 3 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 -0.03 27 0 60 0
30DEC26 6.50 P 0.00 0.00 0.00 0.92 -0.04 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.09 -0.04 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.26 -0.05 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.45 -0.05 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.65 -0.06 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.86 -0.05 25 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.07 -0.07 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.29 -0.06 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.52 -0.06 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.75 -0.06 24 0 0 0
TOTAL PUT 83 18,775 +30
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$ 71.90
30DEC25 18.50 C 0.00 0.00 0.00 53.73 -0.57 327 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 52.91 -0.72 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 52.61 -0.52 289 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 52.55 +0.12 355 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 50.93 -0.50 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 50.66 +0.10 341 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 49.68 +0.24 331 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 47.94 -0.48 154 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 47.63 -0.14 304 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 46.01 -0.43 199 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 44.95 -0.49 152 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 44.09 -0.36 206 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 43.52 -0.29 255 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 41.95 -0.46 126 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 41.50 -0.35 236 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 40.03 -0.42 164 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 39.45 -0.36 215 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 38.49 -0.13 211 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 36.95 -0.51 0 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 35.96 -0.86 102 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 34.96 -0.72 94 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 33.95 -0.51 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 32.96 -0.72 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 31.96 -0.88 0 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 30.96 -0.87 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 30.01 -0.46 104 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 29.73 +0.26 167 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 27.97 -0.97 68 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 27.67 +0.20 151 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 26.25 -0.18 118 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 25.31 -0.17 118 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 24.52 +0.04 126 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 23.67 -0.23 128 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 21.98 -0.50 53 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 19.76 -0.23 88 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 17.51 0.00 90 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 14.54 -0.77 49 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 12.45 -0.17 64 0 121 0
30DEC25 62.50 C 0.00 0.00 0.00 9.83 -0.49 49 0 35 0
30DEC25 65.00 C 4.80 8.00 4.80 7.91 -0.22 54 3 93 +1
30DEC25 67.50 C 4.50 6.09 3.56 5.83 -0.27 49 112 93 +56
30DEC25 70.00 C 2.76 4.69 2.24 4.14 -0.31 48 76 193 +30
30DEC25 72.50 C 2.19 3.05 1.55 2.81 -0.35 47 64 257 +6
30DEC25 75.00 C 1.70 2.28 1.00 1.95 -0.31 49 379 336 +13
30DEC25 77.50 C 1.18 1.46 0.74 1.25 -0.22 49 49 143 -11
30DEC25 80.00 C 1.00 1.08 0.52 0.76 -0.16 49 141 738 +13
30DEC25 82.50 C 0.43 0.75 0.35 0.44 -0.11 49 56 143 -4
30DEC25 85.00 C 0.33 0.59 0.27 0.24 -0.08 49 41 147 -12
30DEC25 87.50 C 0.36 0.42 0.36 0.13 -0.05 49 9 413 -9
30DEC25 90.00 C 0.17 0.26 0.13 0.07 -0.03 49 28 718 +12
30DEC25 92.50 C 0.09 0.09 0.09 0.04 -0.01 50 2 108 -2
30DEC25 95.00 C 0.10 0.19 0.07 0.02 -0.01 50 10 162 -3
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 150 0
30DEC25 100.00 C 0.08 0.09 0.08 0.01 0.00 54 54 158 +45
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 252 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,158 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,686 0
30DEC25 110.00 C 0.10 0.10 0.10 0.01 0.00 67 4 746 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 61 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 34 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 74 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 118 0
29JAN26 49.00 C 0.00 0.00 0.00 23.85 -0.37 80 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 22.08 -1.13 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 19.76 -0.34 48 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 17.51 -0.57 51 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 14.94 -0.58 42 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 13.25 -0.65 52 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 11.26 -0.46 51 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 9.44 -0.37 51 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 8.12 -0.14 54 0 0 0
29JAN26 70.00 C 5.00 6.90 5.00 6.50 -0.46 52 9 31 +5
29JAN26 72.50 C 4.40 4.94 4.00 5.42 -0.34 53 5 21 0
29JAN26 75.00 C 3.14 4.75 3.13 4.42 -0.37 53 46 104 +13
29JAN26 77.50 C 3.10 3.60 3.10 3.67 -0.30 55 20 255 +13
29JAN26 80.00 C 2.40 3.06 2.03 2.92 -0.26 55 50 230 0
29JAN26 82.50 C 2.27 2.27 1.97 2.29 -0.23 54 5 110 -2
29JAN26 85.00 C 1.58 2.31 1.45 1.79 -0.19 54 24 201 +19
29JAN26 87.50 C 1.28 1.88 1.24 1.38 -0.17 54 29 283 +26
29JAN26 90.00 C 1.15 1.18 1.03 1.06 -0.14 54 11 254 -5
29JAN26 92.50 C 1.02 1.22 0.89 0.81 -0.11 54 7 106 +2
29JAN26 95.00 C 0.84 1.15 0.74 0.61 -0.09 54 22 111 +12
29JAN26 97.50 C 0.63 0.63 0.60 0.46 -0.08 54 21 52 +7
29JAN26 100.00 C 0.62 0.78 0.60 0.34 -0.06 54 51 131 +49
29JAN26 102.50 C 0.00 0.00 0.00 0.26 -0.04 54 0 65 0
29JAN26 105.00 C 0.00 0.00 0.00 0.19 -0.04 54 0 29 0
29JAN26 107.50 C 0.45 0.45 0.45 0.14 -0.03 54 3 29 0
29JAN26 110.00 C 0.00 0.00 0.00 0.10 -0.03 54 0 26 0
29JAN26 112.50 C 0.00 0.00 0.00 0.08 -0.01 54 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 1 0
29JAN26 117.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 3 0
29JAN26 120.00 C 0.23 0.25 0.23 0.03 -0.01 54 3 24 0
26FEB26 49.00 C 0.00 0.00 0.00 23.85 -0.37 61 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.61 -0.60 52 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.70 -0.44 59 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 18.45 +0.10 56 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 16.59 +0.05 58 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 14.63 -0.80 56 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 12.41 -0.45 52 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 11.47 +0.18 58 0 0 0
26FEB26 67.50 C 7.60 7.60 7.60 9.38 -0.48 52 1 1 -1
26FEB26 70.00 C 8.47 8.47 8.47 8.27 -0.43 54 1 15 0
26FEB26 72.50 C 0.00 0.00 0.00 7.11 -0.46 54 0 35 0
26FEB26 75.00 C 0.00 0.00 0.00 6.13 -0.43 55 0 16 0
26FEB26 77.50 C 4.78 4.78 4.78 5.37 -0.36 56 10 99 0
26FEB26 80.00 C 4.14 4.14 4.14 4.55 -0.37 56 1 108 0
26FEB26 82.50 C 0.00 0.00 0.00 3.83 -0.35 56 0 45 0
26FEB26 85.00 C 3.10 3.20 2.69 3.21 -0.32 56 45 1,013 +10
26FEB26 87.50 C 0.00 0.00 0.00 2.69 -0.28 56 0 15 0
26FEB26 90.00 C 0.00 0.00 0.00 2.24 -0.25 56 0 31 0
26FEB26 92.50 C 1.85 1.85 1.85 1.86 -0.23 56 6 6 +6
26FEB26 95.00 C 0.00 0.00 0.00 1.54 -0.20 55 0 16 0
26FEB26 97.50 C 0.00 0.00 0.00 1.27 -0.18 55 0 60 0
26FEB26 100.00 C 1.80 1.80 1.80 1.04 -0.16 55 2 54 0
26FEB26 102.50 C 0.00 0.00 0.00 0.86 -0.14 55 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 0.70 -0.12 55 0 30 0
26FEB26 107.50 C 0.89 0.95 0.89 0.57 -0.11 55 5 5 -1
30MAR26 18.50 C 0.00 0.00 0.00 53.73 -0.57 120 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 53.27 -0.58 122 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 52.71 -0.42 112 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 52.55 +0.09 137 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 51.43 -0.17 124 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 50.66 +0.05 132 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 49.68 +0.06 128 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 48.40 -0.12 108 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 47.63 -0.14 116 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 46.73 +0.08 116 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 45.82 +0.16 115 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 44.54 -0.23 99 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 43.62 -0.24 99 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 41.99 -0.70 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 41.72 -0.13 96 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 40.69 +0.06 91 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 39.63 -0.18 86 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 38.79 +0.17 88 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 37.78 +0.15 84 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 36.15 -0.71 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 35.03 -0.65 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 34.70 -0.02 73 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 33.49 -0.34 62 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 32.00 -0.84 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 31.20 -0.63 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 30.54 -0.03 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 29.81 -0.24 62 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 28.95 +0.01 63 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 28.12 -0.06 64 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 26.86 -0.57 56 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.32 -0.16 63 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.16 -0.02 57 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.85 -0.37 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.69 +0.04 61 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.26 -0.64 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.52 +0.07 58 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 16.92 -0.63 51 0 0 0
30MAR26 60.00 C 14.81 14.81 13.20 15.23 -1.20 52 3 19 0
30MAR26 62.50 C 0.00 0.00 0.00 13.65 -0.82 52 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 12.33 -0.33 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 10.97 -0.48 54 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 9.81 -0.44 55 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 8.75 -0.41 56 0 45 0
30MAR26 75.00 C 0.00 0.00 0.00 7.76 -0.46 56 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 6.98 -0.39 57 0 537 0
30MAR26 80.00 C 0.00 0.00 0.00 6.16 -0.37 57 0 56 0
30MAR26 82.50 C 0.00 0.00 0.00 5.39 -0.35 57 0 9 0
30MAR26 85.00 C 0.00 0.00 0.00 4.71 -0.33 57 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 4.10 -0.31 57 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 3.57 -0.28 57 0 2 0
30MAR26 92.50 C 3.82 3.82 3.82 3.10 -0.26 57 1 1 0
30MAR26 95.00 C 2.60 2.60 2.60 2.69 -0.24 56 7 15 +7
30MAR26 97.50 C 2.50 2.50 2.50 2.33 -0.22 56 1 1 +1
30MAR26 100.00 C 0.00 0.00 0.00 2.01 -0.20 56 0 32 0
30MAR26 102.50 C 0.00 0.00 0.00 1.69 -0.23 56 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 1.46 -0.21 56 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 1.25 -0.15 56 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.08 -0.13 56 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 0.93 -0.12 56 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.80 -0.11 56 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 0.69 -0.09 56 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.59 -0.11 56 0 44 0
29JUN26 21.00 C 0.00 0.00 0.00 51.43 -0.30 82 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 50.66 -0.09 91 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 49.68 0.00 88 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 48.41 -0.11 68 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 47.63 -0.14 78 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 46.73 -0.11 79 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 45.82 +0.16 79 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 44.58 -0.46 66 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 43.62 -0.46 65 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 42.69 -0.44 65 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 41.73 -0.28 64 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 40.83 -0.40 64 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 39.88 -0.47 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 39.03 -0.38 65 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 37.98 -0.21 61 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 37.08 -0.38 61 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 36.16 -0.10 60 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 35.26 -0.34 60 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 34.32 -0.27 59 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 33.40 -0.37 58 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.45 -0.30 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.59 -0.45 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.71 -0.47 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.99 -0.30 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.92 -0.39 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 28.22 -0.46 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.38 -0.10 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.46 -0.58 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.80 -0.11 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.98 -0.38 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.18 -0.08 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.39 -0.37 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.87 -0.12 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.98 -0.37 53 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.05 +0.03 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.55 -0.71 55 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 14.09 -0.30 54 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.28 -0.23 56 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 12.13 -0.29 56 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.32 -0.31 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.48 -0.06 57 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 9.66 -0.28 57 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 8.85 -0.32 57 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 8.10 -0.30 57 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 7.40 -0.29 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.77 -0.27 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 6.18 -0.27 57 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.65 -0.25 57 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 5.16 -0.23 57 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.71 -0.22 57 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.30 -0.21 57 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 3.93 -0.19 57 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 3.58 -0.19 57 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.27 -0.17 57 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 2.90 -0.25 56 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.65 -0.23 56 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 2.41 -0.22 56 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.20 -0.20 56 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 36.71 -0.53 54 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 35.90 -0.41 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 35.11 -0.20 56 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 34.21 -0.21 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.27 -0.52 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.55 -0.25 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.77 -0.40 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.82 -0.54 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.15 -0.33 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 29.51 -0.53 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.67 -0.28 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.99 -0.33 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.33 -0.33 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.60 -0.20 54 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.78 -0.43 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.25 -0.45 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.01 -0.84 55 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 20.32 -0.73 54 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 19.22 -0.41 55 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 17.87 -0.55 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.17 -0.19 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.24 +0.03 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.08 -0.33 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.93 -0.71 56 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.28 -0.25 57 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.59 -0.61 58 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 11.89 -0.13 58 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 11.12 -0.29 58 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 10.40 -0.51 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.72 -0.54 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.09 -0.52 58 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 8.50 -0.51 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 7.95 -0.50 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.44 -0.48 58 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 6.96 -0.46 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.51 -0.45 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.09 -0.44 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.70 -0.43 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.34 -0.41 58 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.00 -0.39 58 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.68 -0.38 58 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.38 -0.37 58 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 28.30 -0.35 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.68 -0.21 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.23 -0.19 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.78 -0.36 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.49 -0.27 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.30 -0.24 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.23 -0.26 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.18 -0.15 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.20 -0.33 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.40 -0.21 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.44 -0.17 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.66 -0.24 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.93 -0.18 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 14.33 -0.17 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.55 -0.24 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.83 -0.22 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.14 -0.21 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.49 -0.20 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.88 -0.19 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.30 -0.19 58 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.76 -0.17 58 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.24 -0.17 58 0 0 0
TOTAL CALL 1,417 13,551 +296
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 214 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 210 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 206 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 194 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 187 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 181 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 168 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 156 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 151 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 146 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 0.00 135 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 117 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 112 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 92 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 107 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 52 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 28 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
30DEC25 55.00 P 0.12 0.12 0.12 0.02 0.00 51 3 122 +1
30DEC25 57.50 P 0.12 0.12 0.12 0.05 0.00 49 5 257 -5
30DEC25 60.00 P 0.34 0.45 0.19 0.14 0.00 49 26 225 -8
30DEC25 62.50 P 0.56 0.70 0.44 0.34 +0.01 49 101 385 +64
30DEC25 65.00 P 1.22 1.50 0.64 0.68 0.00 48 124 282 +83
30DEC25 67.50 P 2.19 2.50 1.02 1.26 +0.05 48 152 214 +50
30DEC25 70.00 P 2.45 3.47 1.98 2.12 +0.09 47 106 832 +39
30DEC25 72.50 P 3.50 5.10 3.08 3.50 +0.20 50 15 302 -6
30DEC25 75.00 P 5.28 7.81 5.28 5.06 +0.29 51 60 238 -16
30DEC25 77.50 P 9.50 9.50 7.00 6.92 +0.32 53 3 180 0
30DEC25 80.00 P 0.00 0.00 0.00 8.47 -0.17 42 0 114 0
30DEC25 82.50 P 0.00 0.00 0.00 11.27 +0.42 58 0 103 0
30DEC25 85.00 P 14.00 14.00 14.00 13.66 +0.64 63 1 55 0
30DEC25 87.50 P 0.00 0.00 0.00 15.66 +0.01 49 0 110 0
30DEC25 90.00 P 0.00 0.00 0.00 18.66 +0.50 78 0 93 0
30DEC25 92.50 P 0.00 0.00 0.00 20.94 +0.68 76 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 23.72 +0.98 93 0 49 0
30DEC25 97.50 P 0.00 0.00 0.00 25.60 +0.32 0 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 28.35 +0.75 89 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 31.30 +0.93 114 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 33.26 +0.59 93 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 35.88 +0.74 106 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 38.11 -0.12 83 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 40.81 +0.71 111 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 43.54 +0.94 129 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 46.06 +0.96 134 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 48.10 +0.50 0 0 0 0
29JAN26 49.00 P 0.26 0.30 0.22 0.11 0.00 54 21 33 +21
29JAN26 50.00 P 0.30 0.30 0.30 0.14 0.00 54 2 36 -2
29JAN26 52.50 P 0.00 0.00 0.00 0.27 0.00 54 0 21 0
29JAN26 55.00 P 0.78 0.82 0.47 0.48 +0.01 54 19 16 +4
29JAN26 57.50 P 0.95 0.95 0.71 0.75 -0.03 53 9 86 +9
29JAN26 60.00 P 1.74 1.74 1.73 1.16 0.00 53 8 71 0
29JAN26 62.50 P 2.30 2.50 2.25 1.72 +0.04 53 9 103 -3
29JAN26 65.00 P 3.30 3.30 2.20 2.44 +0.04 53 10 154 +4
29JAN26 67.50 P 3.74 3.74 3.00 3.34 +0.05 53 8 168 +2
29JAN26 70.00 P 5.80 6.16 4.24 4.40 +0.02 52 89 834 +44
29JAN26 72.50 P 0.00 0.00 0.00 5.88 +0.15 54 0 78 0
29JAN26 75.00 P 8.50 8.50 8.34 7.39 +0.11 55 9 96 +5
29JAN26 77.50 P 0.00 0.00 0.00 9.14 +0.23 56 0 158 0
29JAN26 80.00 P 11.89 13.30 11.89 10.97 +0.26 57 680 339 -331
29JAN26 82.50 P 0.00 0.00 0.00 12.93 +0.30 58 0 36 0
29JAN26 85.00 P 0.00 0.00 0.00 14.80 +0.15 57 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 17.16 +0.35 60 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 18.79 -0.26 52 0 202 0
29JAN26 92.50 P 0.00 0.00 0.00 21.01 -0.34 51 0 0 0
29JAN26 95.00 P 24.94 24.94 24.94 24.12 +0.40 67 6 6 +6
29JAN26 97.50 P 0.00 0.00 0.00 26.60 +0.45 71 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 28.35 -0.12 58 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 31.39 +0.29 74 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 33.26 -0.04 61 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 36.49 +0.79 83 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 38.11 -0.12 57 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 41.15 +0.69 82 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 43.89 +0.75 91 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 46.06 +0.67 86 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 48.14 +0.29 71 0 0 0
26FEB26 49.00 P 0.55 0.60 0.55 0.41 -0.02 55 7 9 +7
26FEB26 50.00 P 0.60 0.60 0.60 0.49 -0.02 55 5 5 +5
26FEB26 52.50 P 0.85 0.85 0.85 0.77 -0.01 55 5 6 +5
26FEB26 55.00 P 0.00 0.00 0.00 1.09 -0.03 54 0 3 0
26FEB26 57.50 P 1.93 1.93 1.48 1.56 -0.02 54 8 14 +7
26FEB26 60.00 P 2.70 2.70 2.70 2.15 -0.01 54 12 62 +12
26FEB26 62.50 P 3.52 3.53 2.63 2.86 0.00 54 10 138 -2
26FEB26 65.00 P 4.55 4.85 4.00 3.70 0.00 54 14 127 +10
26FEB26 67.50 P 5.50 5.50 5.50 4.77 +0.05 54 1 48 0
26FEB26 70.00 P 7.27 7.27 7.27 6.09 +0.17 55 1 17 +1
26FEB26 72.50 P 7.88 7.88 7.88 7.41 +0.15 55 1 6 0
26FEB26 75.00 P 0.00 0.00 0.00 8.95 +0.15 56 0 17 0
26FEB26 77.50 P 0.00 0.00 0.00 10.69 +0.27 57 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 12.42 +0.16 58 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 14.09 -0.02 57 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.25 +0.28 59 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.28 +0.23 60 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.93 -0.22 56 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.61 +0.29 62 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.12 -0.44 54 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.62 +0.47 58 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.57 +0.42 67 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.39 -0.19 61 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 34.41 +0.75 71 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 36.49 +0.09 68 0 0 0
30MAR26 18.50 P 0.10 0.10 0.06 0.01 0.00 87 19 81 +19
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30MAR26 30.00 P 0.19 0.19 0.19 0.01 0.00 57 4 19 +4
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 0.00 57 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 0.00 58 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 0.00 57 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 0.00 57 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 0.00 56 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.10 -0.01 56 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.13 0.00 56 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.16 -0.01 56 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.20 -0.01 56 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.25 -0.01 56 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.31 -0.01 56 0 1 0
30MAR26 44.00 P 0.62 0.62 0.62 0.37 -0.01 56 1 23 +1
30MAR26 45.00 P 0.00 0.00 0.00 0.45 -0.02 56 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.52 -0.03 56 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.61 -0.04 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.73 -0.04 56 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 0.85 -0.04 56 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.98 -0.04 56 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 1.35 -0.01 55 0 0 0
30MAR26 55.00 P 2.06 2.35 1.77 1.85 -0.01 55 3 28 +2
30MAR26 57.50 P 0.00 0.00 0.00 2.45 -0.01 55 0 8 0
30MAR26 60.00 P 3.23 3.23 2.95 3.15 +0.01 55 5 209 +5
30MAR26 62.50 P 4.12 4.12 4.12 4.00 +0.01 55 1 127 +1
30MAR26 65.00 P 5.65 5.71 5.25 4.96 +0.03 55 12 95 +12
30MAR26 67.50 P 0.00 0.00 0.00 6.07 +0.04 55 0 31 0
30MAR26 70.00 P 7.35 8.88 7.35 7.35 +0.10 55 3 90 +3
30MAR26 72.50 P 0.00 0.00 0.00 8.78 +0.07 56 0 128 0
30MAR26 75.00 P 0.00 0.00 0.00 10.53 +0.39 58 0 35 0
30MAR26 77.50 P 0.00 0.00 0.00 12.09 +0.10 58 0 57 0
30MAR26 80.00 P 0.00 0.00 0.00 13.84 +0.14 58 0 50 0
30MAR26 82.50 P 0.00 0.00 0.00 15.63 +0.18 59 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.53 +0.19 59 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 19.25 +0.42 58 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.34 +0.04 59 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.63 +0.27 61 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.82 +0.29 62 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.02 +0.37 63 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.00 +0.03 61 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 32.61 +0.38 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.45 +0.68 61 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.06 +0.09 65 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 39.65 +0.59 69 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 41.82 +0.58 68 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.89 -0.24 64 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 46.18 +0.02 63 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.48 -0.34 62 0 0 0
29JUN26 21.00 P 0.10 0.10 0.10 0.01 0.00 59 5 27 +5
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 57 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 57 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 0.00 57 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 0.00 56 0 0 0
29JUN26 30.00 P 0.39 0.39 0.39 0.11 -0.01 56 2 9 +2
29JUN26 31.00 P 0.00 0.00 0.00 0.14 0.00 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 0.00 56 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.22 0.00 56 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.26 -0.01 56 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.32 -0.01 56 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.38 -0.01 56 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.45 -0.01 56 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.54 -0.01 56 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.63 0.00 56 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.72 0.00 56 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.85 +0.01 56 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.98 +0.01 56 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.10 +0.01 56 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.29 +0.02 57 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.44 +0.04 56 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.57 +0.03 56 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.72 +0.01 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.93 +0.03 56 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.22 +0.03 56 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.45 +0.10 56 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 3.00 +0.04 55 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 3.71 +0.04 55 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.54 +0.06 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.43 +0.06 55 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 6.45 +0.09 55 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 7.56 +0.12 55 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 8.83 +0.13 55 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 10.21 -0.01 56 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 11.68 +0.06 56 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.23 -0.01 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.94 +0.10 57 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 16.64 +0.09 58 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 18.50 +0.18 58 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.30 +0.20 59 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.22 +0.25 59 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 24.14 +0.24 60 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.09 +0.26 60 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.16 +0.65 61 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.24 +0.29 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.33 +0.33 61 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.52 +0.33 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.74 +0.70 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.95 +0.33 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.22 +0.37 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.54 +0.38 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.80 +0.31 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.12 +0.54 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.34 +0.17 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.08 -0.09 57 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 1.22 -0.09 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.36 -0.11 57 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.55 -0.05 57 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.75 +0.01 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.92 0.00 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.07 -0.04 57 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.27 -0.08 57 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.50 -0.08 56 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.73 -0.09 56 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.97 -0.08 56 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.23 -0.09 56 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.52 -0.10 56 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.82 -0.09 56 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 4.57 -0.10 56 0 0 0
29SEP26 55.00 P 6.09 6.09 6.09 5.47 -0.10 56 1 1 +1
29SEP26 57.50 P 0.00 0.00 0.00 6.39 -0.11 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.43 -0.09 56 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 8.54 -0.10 56 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.74 -0.04 56 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 11.07 -0.03 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.57 +0.06 57 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 14.08 +0.04 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.74 +0.05 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.37 +0.08 58 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 19.14 +0.08 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.87 +0.03 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.75 +0.11 59 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.59 -0.01 60 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.49 +0.13 60 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.44 +0.02 60 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.39 +0.02 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.36 +0.02 61 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.44 +0.08 61 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 36.54 +0.08 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.65 +0.09 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.77 +0.09 62 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.96 +0.15 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.19 +0.16 63 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.43 +0.16 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.52 +0.08 63 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.71 +0.07 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.98 +0.03 56 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 5.90 +0.10 56 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 6.84 +0.07 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.85 -0.02 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.98 +0.08 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.16 -0.06 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.34 -0.05 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.70 -0.05 56 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.18 -0.01 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.72 +0.02 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.46 +0.17 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.13 +0.04 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.88 +0.11 58 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.64 +0.05 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.47 +0.11 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.33 +0.14 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.23 +0.24 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.17 +0.30 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.13 +0.30 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.12 +0.32 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.12 +0.34 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.12 +0.35 61 0 0 0
TOTAL PUT 1,586 11,484 +61
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$ 153.00
30DEC25 70.00 C 0.00 0.00 0.00 83.11 -0.01 96 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 80.61 -0.01 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 78.12 0.00 97 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 75.62 -0.01 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 73.12 -0.01 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 70.63 -0.01 79 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 68.13 -0.01 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 65.64 0.00 78 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 63.14 -0.01 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 60.64 -0.01 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 58.15 -0.01 63 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 55.65 -0.01 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 53.16 0.00 61 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 50.66 -0.01 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 48.16 -0.01 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 45.67 -0.01 49 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 43.17 -0.01 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 40.68 -0.01 45 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 38.18 -0.01 35 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 35.68 -0.01 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 33.19 -0.01 35 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 30.69 -0.01 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 28.20 -0.01 31 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 25.70 -0.01 24 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 23.20 -0.01 0 0 187 0
30DEC25 132.50 C 0.00 0.00 0.00 20.71 -0.01 22 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 18.21 -0.01 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 15.71 -0.02 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 13.22 -0.01 13 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 10.72 -0.01 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 8.23 -0.01 9 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 5.73 -0.01 0 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 3.25 +0.10 4 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 1.18 +0.27 5 0 373 0
30DEC25 155.00 C 0.00 0.00 0.00 0.21 +0.17 5 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 13 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 18 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 58.40 +0.24 42 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 55.91 +0.25 40 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 53.42 +0.26 37 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 50.93 +0.25 35 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 48.44 +0.26 33 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 45.95 +0.26 30 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 43.46 +0.25 28 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 40.97 +0.25 26 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 38.48 +0.25 24 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 35.99 +0.25 22 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 33.50 +0.24 19 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 31.01 +0.24 17 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 28.52 -0.01 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 26.03 -0.01 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 23.54 -0.01 0 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 21.05 -0.01 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 18.56 -0.01 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.07 -0.01 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 13.58 -0.01 0 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 11.09 -0.02 0 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 8.60 -0.02 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.11 -0.02 0 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 3.70 +0.12 4 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.34 -0.26 2 0 340 0
29JAN26 155.00 C 0.00 0.00 0.00 0.21 -0.19 3 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 -0.04 3 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 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 23.86 -0.01 12 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.37 -0.01 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 18.89 -0.01 9 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.40 -0.02 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 13.92 -0.01 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.44 -0.01 5 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 8.95 -0.02 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.47 -0.03 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.16 +0.15 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.85 -0.22 3 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.55 -0.26 3 0 76 0
26FEB26 157.50 C 0.00 0.00 0.00 0.09 -0.12 3 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 -0.03 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 81.01 -0.01 46 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 78.53 -0.01 47 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.04 -0.02 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 73.56 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.08 -0.01 39 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 68.60 -0.01 39 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.11 -0.02 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 63.63 -0.02 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.15 -0.01 32 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 58.67 -0.01 32 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.18 -0.02 0 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 53.70 -0.02 0 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 51.22 -0.01 25 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 48.74 -0.01 26 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.25 -0.02 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 43.77 -0.02 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.29 -0.02 20 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 38.81 -0.01 20 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 36.32 -0.02 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 33.84 -0.02 0 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 31.36 -0.02 15 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 28.88 -0.02 14 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 26.39 -0.02 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 23.91 -0.02 0 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 21.43 -0.02 10 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 18.95 -0.02 9 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.46 -0.03 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 13.98 -0.02 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 11.50 -0.02 5 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.02 -0.02 4 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.53 -0.03 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.17 +0.14 4 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.85 -0.22 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.55 -0.26 3 0 176 0
30MAR26 157.50 C 0.00 0.00 0.00 0.09 -0.12 3 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 -0.03 3 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 66.12 -0.01 31 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 63.64 -0.01 31 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.15 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 58.67 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.19 -0.01 25 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 53.71 -0.01 25 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.22 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 48.74 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.26 -0.01 19 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 43.78 -0.01 20 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 41.29 -0.02 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 38.81 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.33 -0.01 14 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.85 -0.01 15 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 31.36 -0.02 0 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.88 -0.02 0 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 26.40 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.92 -0.01 10 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.44 -0.01 10 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.95 -0.02 0 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 16.47 -0.02 0 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 13.99 -0.01 6 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 11.51 -0.01 5 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.02 -0.02 0 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.54 -0.02 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.17 +0.10 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.85 -0.22 2 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.55 -0.26 2 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.09 -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 63.64 -0.01 27 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.15 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.67 -0.01 20 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.19 -0.01 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.71 -0.01 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.22 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.74 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.26 -0.01 17 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.78 -0.01 17 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.29 -0.02 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.81 -0.01 0 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 36.33 -0.01 13 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.85 -0.01 13 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.36 -0.02 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.88 -0.02 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.40 -0.01 9 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.92 -0.01 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.44 -0.01 8 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.95 -0.02 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.47 -0.02 5 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.99 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.51 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.02 -0.02 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.54 -0.02 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.17 +0.08 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.85 -0.22 2 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.57 -0.24 2 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.12 -0.09 2 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 -0.03 2 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 23.92 -0.01 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.46 -0.01 4 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.04 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.62 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.20 -0.02 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.79 -0.01 2 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.37 -0.02 2 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.97 -0.04 2 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.66 -0.10 2 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 2.64 -0.18 2 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.18 -0.21 2 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.39 -0.16 2 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.09 -0.08 2 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 -0.03 2 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
TOTAL CALL 0 7,166 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 118 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 103 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 98 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 90 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 81 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 77 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 74 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 66 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 63 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 59 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 56 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 49 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 46 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 43 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 39 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 36 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 21 0 123 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 19 0 92 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 16 0 559 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 13 0 936 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 10 0 1,485 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 7 0 54 0
30DEC25 150.00 P 0.00 0.00 0.00 0.04 +0.03 5 0 328 0
30DEC25 152.50 P 0.00 0.00 0.00 0.47 +0.27 5 0 83 0
30DEC25 155.00 P 0.00 0.00 0.00 2.11 +0.05 6 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 4.60 -0.04 11 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 7.00 0.00 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 9.50 0.00 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 12.00 0.00 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 14.50 0.00 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 17.00 0.00 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 19.50 0.00 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 22.00 0.00 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 26 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 19 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 17 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 10 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 0.04 -0.02 3 0 456 0
29JAN26 152.50 P 0.00 0.00 0.00 0.47 -0.01 4 0 25 0
29JAN26 155.00 P 0.00 0.00 0.00 2.11 +0.03 4 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 4.60 -0.04 8 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 7.00 0.00 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 9.50 0.00 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 12.00 0.00 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 14.50 0.00 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 17.00 0.00 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 19.50 0.00 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 22.00 0.00 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 12 0 90 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 11 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 -0.01 4 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.05 -0.10 3 0 97 0
26FEB26 152.50 P 0.64 0.64 0.64 0.48 -0.19 3 6 71 +6
26FEB26 155.00 P 0.00 0.00 0.00 2.11 -0.06 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 4.60 -0.04 7 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 7.00 0.00 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 9.50 0.00 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 12.00 0.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 14.50 0.00 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 17.00 0.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 19.50 0.00 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 22.00 0.00 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 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 34 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 31 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 28 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 22 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 18 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 14 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 0.47 0.47 0.47 0.01 0.00 8 3 10 +3
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 1 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 52 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.02 -0.02 2 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.37 -0.09 2 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 1.85 -0.04 1 0 120 0
30MAR26 155.00 P 0.00 0.00 0.00 4.15 +0.02 0 0 60 0
30MAR26 157.50 P 0.00 0.00 0.00 6.55 +0.02 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.24 +0.03 3 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 11.72 +0.02 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.20 +0.02 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 16.69 +0.03 7 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.17 +0.03 7 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.65 +0.03 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.13 +0.03 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 22 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 8 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 0.00 2 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.04 -0.03 2 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.42 -0.12 2 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 1.91 -0.08 2 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.26 0.00 2 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.74 +0.01 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.24 +0.03 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 11.72 +0.02 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.20 +0.02 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 16.69 +0.03 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.17 +0.03 8 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.65 +0.03 9 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.13 +0.03 10 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 17 0 59 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 16 0 97 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 15 0 57 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 14 0 11 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 14 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 4 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 2 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.05 -0.04 2 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.44 -0.13 2 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 1.91 -0.09 2 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.26 0.00 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.74 +0.01 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.24 +0.03 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.72 +0.02 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.20 +0.02 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.69 +0.03 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.17 +0.03 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.65 +0.03 9 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.13 +0.03 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 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.01 0.00 2 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.05 -0.05 2 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.45 -0.13 2 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.92 -0.09 2 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 4.26 0.00 2 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.74 +0.01 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 9.24 +0.03 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.72 +0.02 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 14.20 +0.02 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 16.69 +0.03 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 19.17 +0.03 8 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 21.65 +0.03 8 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 24.13 +0.03 9 0 0 0
TOTAL PUT 9 17,718 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 85.20
30DEC25 21.00 C 0.00 0.00 0.00 64.49 +1.59 319 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 63.45 +1.76 300 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 62.35 +1.44 265 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 61.39 +0.81 267 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 60.50 +1.57 281 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 59.46 +1.77 265 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 58.41 +1.49 247 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 57.46 +1.54 249 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 56.57 +1.89 258 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 55.65 +1.73 261 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 54.41 +1.46 218 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 53.42 +1.72 213 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 52.51 +1.59 221 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 51.48 +1.55 210 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 50.52 +1.59 209 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 49.42 +1.49 188 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 48.39 +1.46 177 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 47.42 +1.48 177 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 46.49 +1.55 181 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 45.53 +1.55 181 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 44.53 +1.57 175 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 43.53 +1.55 170 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 42.39 +1.40 146 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 41.58 +1.61 165 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 40.44 +0.80 144 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 39.44 +1.71 139 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 38.45 +1.46 136 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 37.54 +1.56 141 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 36.69 +1.72 149 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 35.60 +1.63 137 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 33.05 +1.55 122 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 30.47 +1.73 105 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 27.99 +1.46 97 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 25.51 +1.47 89 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 22.98 +1.38 78 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 20.63 +1.53 78 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 18.15 +1.54 70 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 15.33 +1.12 37 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 12.88 +1.40 37 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 10.50 +1.00 37 0 147 0
30DEC25 77.50 C 0.00 0.00 0.00 8.24 +1.05 37 0 40 0
30DEC25 80.00 C 0.00 0.00 0.00 6.20 +0.86 37 0 64 0
30DEC25 82.50 C 0.00 0.00 0.00 4.50 +0.72 38 0 32 0
30DEC25 85.00 C 2.60 2.62 2.50 3.02 +0.42 37 4 97 +4
30DEC25 87.50 C 1.70 2.20 1.68 1.99 +0.27 38 56 437 +55
30DEC25 90.00 C 1.07 1.18 1.00 1.20 +0.11 38 6 458 +2
30DEC25 92.50 C 0.74 0.82 0.61 0.68 +0.02 38 97 409 +69
30DEC25 95.00 C 0.44 0.48 0.44 0.37 0.00 38 28 122 +3
30DEC25 97.50 C 0.00 0.00 0.00 0.19 -0.02 38 0 642 0
30DEC25 100.00 C 0.15 0.15 0.15 0.09 -0.02 37 3 443 -2
30DEC25 102.50 C 0.10 0.10 0.09 0.04 -0.02 37 3 86 -2
30DEC25 105.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 519 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 37 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 76 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 45 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 58 0 23 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 61 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 66 0 107 0
29JAN26 57.50 C 0.00 0.00 0.00 28.43 +1.19 71 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.01 +1.28 67 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 23.61 +1.35 63 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.25 +1.40 59 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.86 +1.33 55 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 16.55 +1.65 51 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.13 +1.51 46 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 12.17 +0.88 46 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 10.36 +0.83 46 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 8.72 +1.03 46 0 1 0
29JAN26 82.50 C 6.75 6.75 6.75 7.04 +0.69 44 5 35 0
29JAN26 85.00 C 5.75 5.75 5.75 6.14 +0.96 47 1 70 0
29JAN26 87.50 C 0.00 0.00 0.00 4.72 +0.55 45 0 35 0
29JAN26 90.00 C 0.00 0.00 0.00 3.78 +0.42 45 0 30 0
29JAN26 92.50 C 3.05 3.05 3.00 3.01 +0.37 45 3 20 +2
29JAN26 95.00 C 2.03 2.03 2.03 2.37 +0.30 45 1 64 +1
29JAN26 97.50 C 1.80 1.90 1.80 1.86 +0.25 45 12 58 -1
29JAN26 100.00 C 1.38 1.38 1.38 1.43 +0.19 45 2 35 0
29JAN26 102.50 C 1.10 1.10 1.10 1.09 +0.15 45 1 35 +1
29JAN26 105.00 C 0.80 0.80 0.80 0.83 +0.12 45 1 4 +1
29JAN26 107.50 C 0.00 0.00 0.00 0.63 +0.12 46 0 23 0
29JAN26 110.00 C 0.00 0.00 0.00 0.49 +0.10 46 0 7 0
29JAN26 112.50 C 0.00 0.00 0.00 0.36 +0.07 46 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.27 +0.06 46 0 105 0
29JAN26 117.50 C 0.00 0.00 0.00 0.20 +0.05 46 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.14 +0.03 46 0 32 0
29JAN26 122.50 C 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 28.85 +1.61 63 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.52 +1.79 60 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.23 +1.57 58 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.77 +1.19 53 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.60 +1.17 51 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.55 +1.16 51 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.09 +0.61 45 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.26 +0.60 45 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 11.58 +0.53 45 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 10.04 +0.77 45 0 0 0
26FEB26 82.50 C 9.00 9.00 9.00 8.74 +0.72 46 1 46 +1
26FEB26 85.00 C 0.00 0.00 0.00 7.46 +0.57 45 0 31 0
26FEB26 87.50 C 0.00 0.00 0.00 6.41 +0.55 46 0 16 0
26FEB26 90.00 C 5.48 5.48 5.48 5.43 +0.47 46 3 5 0
26FEB26 92.50 C 4.78 4.78 4.55 4.57 +0.37 46 30 70 +30
26FEB26 95.00 C 0.00 0.00 0.00 3.81 +0.29 46 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 3.16 +0.19 46 0 21 0
26FEB26 100.00 C 0.00 0.00 0.00 2.61 +0.15 46 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 2.14 +0.11 45 0 4 0
26FEB26 105.00 C 0.00 0.00 0.00 1.75 +0.08 45 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 1.38 +0.06 45 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 1.12 +0.04 45 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 0.90 +0.03 45 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.72 +0.01 45 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.58 +0.01 45 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 56.22 +1.46 121 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 55.09 +1.41 112 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 54.13 +1.47 110 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 53.20 +1.28 109 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 52.22 +2.13 106 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 51.12 +1.71 100 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 50.31 +1.42 102 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 49.33 +2.31 100 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 48.18 +1.35 92 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 47.40 +1.88 96 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 46.40 +2.10 93 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 45.32 +1.17 88 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 44.44 +1.85 88 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 43.47 +1.85 86 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 42.39 +1.26 82 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 41.55 +1.41 83 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.43 +1.42 77 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.47 +1.38 76 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.48 +1.41 74 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 37.52 +1.22 72 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 36.66 +2.05 72 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 34.15 +1.28 66 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.87 +1.39 64 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.47 +1.33 60 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.06 +1.18 56 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.84 +1.15 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.84 +1.24 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.73 +1.22 52 0 0 0
30MAR26 70.00 C 18.50 18.66 18.50 18.84 +1.10 52 2 44 +1
30MAR26 72.50 C 0.00 0.00 0.00 17.03 +1.64 51 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 14.93 +0.60 48 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 13.40 +1.14 48 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 11.87 +0.76 48 0 16 0
30MAR26 82.50 C 0.00 0.00 0.00 10.62 +0.72 48 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 9.41 +0.64 48 0 17 0
30MAR26 87.50 C 0.00 0.00 0.00 8.38 +0.62 48 0 7 0
30MAR26 90.00 C 0.00 0.00 0.00 7.35 +0.51 48 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 6.53 +0.49 49 0 7 0
30MAR26 95.00 C 0.00 0.00 0.00 5.72 +0.41 49 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 4.98 +0.35 48 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 4.33 +0.31 48 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 3.76 +0.27 48 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 3.25 +0.23 48 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 2.72 +0.11 48 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 2.35 +0.10 48 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 2.02 +0.14 48 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.73 +0.11 48 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.48 +0.09 48 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 1.27 +0.08 48 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 1.08 +0.06 48 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.92 +0.05 48 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.79 +0.05 48 0 39 0
30MAR26 130.00 C 0.00 0.00 0.00 0.67 +0.04 48 0 17 0
29JUN26 46.00 C 0.00 0.00 0.00 41.13 +1.81 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 40.23 +1.82 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.34 +1.83 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.57 +1.95 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.68 +1.95 61 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 35.48 +1.92 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.13 +1.67 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.22 +2.00 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.70 +1.45 52 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 26.78 +1.42 51 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 24.90 +1.48 51 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 23.22 +1.33 51 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 21.37 +1.20 50 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 19.78 +1.16 50 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.32 +1.09 50 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 16.95 +1.07 50 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 15.63 +1.00 50 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 14.41 +0.57 50 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 13.23 +0.87 50 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 12.18 +0.88 50 0 0 0
29JUN26 90.00 C 11.20 11.20 11.20 11.05 +0.54 49 2 2 +2
29JUN26 92.50 C 0.00 0.00 0.00 10.25 +0.60 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 9.38 +0.58 49 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 8.62 +0.54 50 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 8.00 +0.56 50 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 7.29 +0.45 50 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 6.68 +0.42 50 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 5.92 +0.21 49 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 5.40 +0.19 49 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 4.93 +0.18 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 4.49 +0.16 49 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 4.09 +0.15 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 3.73 +0.14 49 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 3.39 +0.22 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 3.09 +0.20 49 0 0 0
29JUN26 127.50 C 3.18 3.18 3.18 2.81 +0.18 49 3 3 +3
29JUN26 130.00 C 2.66 2.82 2.66 2.56 +0.10 49 6 7 +3
29SEP26 57.50 C 0.00 0.00 0.00 32.53 +1.53 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.75 +1.37 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.01 +1.50 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.30 +1.46 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.66 +1.29 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.18 +1.45 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.65 +1.24 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.28 +1.24 51 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 19.98 +1.21 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.74 +1.17 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.57 +1.09 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.43 +0.98 51 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 15.42 +0.95 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 14.43 +0.87 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.48 +0.77 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 12.75 +0.80 51 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 11.88 +0.69 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 11.23 +0.72 51 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 10.51 +0.65 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 9.83 +0.57 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 9.19 +0.52 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 8.59 +0.49 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 8.03 +0.69 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 7.50 +0.64 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 7.01 +0.60 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 6.55 +0.57 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 6.12 +0.53 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.72 +0.50 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 5.34 +0.46 51 0 0 0
29SEP26 130.00 C 5.48 5.48 5.48 4.99 +0.30 51 1 3 +1
30DEC26 60.00 C 0.00 0.00 0.00 32.44 +1.67 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.81 +1.35 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.24 +1.45 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.76 +1.44 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.33 +1.42 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.99 +1.40 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.46 +1.13 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.42 +1.34 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.22 +1.26 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 20.10 +0.97 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.14 +1.21 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.03 +1.02 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.09 +1.00 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 16.20 +0.95 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.38 +0.83 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.58 +0.79 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.86 +0.78 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 13.14 +0.64 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.47 +0.65 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.88 +0.70 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 11.28 +0.70 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 10.72 +0.71 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.18 +0.71 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 9.64 +0.68 52 0 100 0
TOTAL CALL 271 7,643 +174
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 217 0 20 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 179 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 173 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 168 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 163 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 140 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 132 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 120 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 104 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 58 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 77 0
30DEC25 70.00 P 0.15 0.15 0.15 0.02 -0.07 37 4 173 0
30DEC25 72.50 P 0.00 0.00 0.00 0.07 -0.14 38 0 350 0
30DEC25 75.00 P 0.33 0.33 0.25 0.18 -0.29 37 9 293 -6
30DEC25 77.50 P 0.80 0.82 0.64 0.44 -0.45 38 20 116 -8
30DEC25 80.00 P 1.40 1.50 0.94 0.90 -0.71 38 104 313 +92
30DEC25 82.50 P 2.05 2.32 2.05 1.61 -0.97 37 24 147 -20
30DEC25 85.00 P 3.58 3.58 2.48 2.68 -1.20 37 114 240 -29
30DEC25 87.50 P 0.00 0.00 0.00 4.06 -1.39 37 0 128 0
30DEC25 90.00 P 5.80 5.80 5.80 5.84 -1.24 37 1 211 0
30DEC25 92.50 P 9.10 9.10 9.10 7.85 -1.52 37 1 246 -1
30DEC25 95.00 P 0.00 0.00 0.00 10.06 -1.81 37 0 46 0
30DEC25 97.50 P 0.00 0.00 0.00 12.39 -1.57 37 0 11 0
30DEC25 100.00 P 0.00 0.00 0.00 14.82 -1.56 37 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 17.30 -1.55 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 19.80 -1.55 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 22.30 -1.67 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.80 -1.55 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 27.30 -1.55 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 29.80 -1.55 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 32.30 -1.55 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 34.80 -1.55 0 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 37.30 -1.55 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 39.80 -1.55 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 42.30 -1.55 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 44.80 -1.55 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 23 0
29JAN26 60.00 P 0.00 0.00 0.00 0.08 -0.03 46 0 7 0
29JAN26 62.50 P 0.00 0.00 0.00 0.15 -0.05 46 0 13 0
29JAN26 65.00 P 0.00 0.00 0.00 0.27 -0.09 46 0 58 0
29JAN26 67.50 P 0.00 0.00 0.00 0.46 -0.14 46 0 29 0
29JAN26 70.00 P 0.00 0.00 0.00 0.72 -0.23 46 0 138 0
29JAN26 72.50 P 1.19 1.19 1.00 1.10 -0.33 45 3 234 -2
29JAN26 75.00 P 2.02 2.02 1.45 1.61 -0.41 45 2 147 +2
29JAN26 77.50 P 0.00 0.00 0.00 2.28 -0.53 45 0 78 0
29JAN26 80.00 P 3.61 3.61 2.85 3.10 -0.76 45 7 1,152 +4
29JAN26 82.50 P 4.80 4.80 4.80 4.09 -0.81 45 1 52 +1
29JAN26 85.00 P 5.00 5.12 5.00 5.27 -0.94 45 2 56 -1
29JAN26 87.50 P 0.00 0.00 0.00 6.62 -1.08 44 0 47 0
29JAN26 90.00 P 0.00 0.00 0.00 8.35 -0.71 46 0 39 0
29JAN26 92.50 P 0.00 0.00 0.00 10.08 -1.38 46 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 11.92 -0.76 46 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 13.87 -1.13 46 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 15.48 -2.29 40 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 17.64 -1.24 38 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.93 -1.83 37 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 22.30 -1.81 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.03 -1.46 46 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.43 -1.49 46 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.86 -1.52 46 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 32.32 -1.56 46 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 34.80 -1.55 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 37.30 -1.55 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 39.80 -1.55 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 42.30 -1.55 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 44.80 -1.55 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.15 -0.09 45 0 2 0
26FEB26 60.00 P 0.00 0.00 0.00 0.26 -0.14 45 0 4 0
26FEB26 62.50 P 0.00 0.00 0.00 0.43 -0.19 45 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.65 -0.27 45 0 3 0
26FEB26 67.50 P 0.00 0.00 0.00 1.00 -0.33 45 0 18 0
26FEB26 70.00 P 0.00 0.00 0.00 1.43 -0.42 45 0 6 0
26FEB26 72.50 P 0.00 0.00 0.00 1.93 -0.51 45 0 103 0
26FEB26 75.00 P 2.57 2.63 2.53 2.56 -0.60 45 3 7 +1
26FEB26 77.50 P 3.51 3.51 3.51 3.37 -0.69 45 5 141 +5
26FEB26 80.00 P 0.00 0.00 0.00 4.30 -0.81 45 0 55 0
26FEB26 82.50 P 0.00 0.00 0.00 5.40 -0.86 45 0 2 0
26FEB26 85.00 P 0.00 0.00 0.00 6.62 -1.05 45 0 26 0
26FEB26 87.50 P 0.00 0.00 0.00 8.02 -1.08 45 0 59 0
26FEB26 90.00 P 0.00 0.00 0.00 9.55 -1.29 45 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 11.20 -1.30 45 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 12.99 -1.05 45 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 14.65 -1.32 43 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.71 -1.48 44 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.53 -1.53 42 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 20.66 -1.15 41 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 22.83 -1.64 40 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 25.08 -1.60 39 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.43 -2.43 39 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 30.11 -1.54 45 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 32.49 -1.80 45 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.10 -0.04 48 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.12 -0.05 48 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.20 -0.08 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.32 -0.11 48 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.49 -0.13 48 0 20 0
30MAR26 60.00 P 0.00 0.00 0.00 0.75 -0.16 48 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 1.02 -0.26 48 0 7 0
30MAR26 65.00 P 0.00 0.00 0.00 1.41 -0.37 48 0 8 0
30MAR26 67.50 P 1.95 1.95 1.95 1.95 -0.37 48 3 3 +3
30MAR26 70.00 P 0.00 0.00 0.00 2.52 -0.45 48 0 105 0
30MAR26 72.50 P 0.00 0.00 0.00 3.18 -0.53 48 0 103 0
30MAR26 75.00 P 4.30 4.30 4.30 3.97 -0.59 47 5 114 -5
30MAR26 77.50 P 0.00 0.00 0.00 4.87 -0.70 47 0 103 0
30MAR26 80.00 P 0.00 0.00 0.00 5.93 -0.76 47 0 58 0
30MAR26 82.50 P 0.00 0.00 0.00 7.08 -0.86 47 0 134 0
30MAR26 85.00 P 0.00 0.00 0.00 8.35 -0.94 47 0 495 0
30MAR26 87.50 P 0.00 0.00 0.00 9.77 -0.99 47 0 45 0
30MAR26 90.00 P 0.00 0.00 0.00 11.25 -0.73 48 0 519 0
30MAR26 92.50 P 0.00 0.00 0.00 12.91 -1.50 48 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 14.58 -1.28 48 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 16.47 -0.60 48 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.42 -1.31 49 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 20.24 -1.05 48 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.32 -0.63 49 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.47 -0.84 49 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.63 -1.35 49 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 28.30 -2.38 45 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.59 -1.82 45 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.92 -1.85 46 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.18 -1.90 45 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.43 -2.04 42 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.13 -1.52 48 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 42.52 -1.33 48 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 44.94 -1.61 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.39 -0.07 49 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.44 -0.09 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.52 -0.09 49 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.60 -0.10 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.68 -0.11 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.98 -0.15 49 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.30 -0.16 49 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.72 -0.22 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.20 -0.22 50 0 1 0
29JUN26 62.50 P 0.00 0.00 0.00 2.77 -0.32 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.33 -0.49 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.09 -0.51 49 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 4.94 -0.47 49 0 100 0
29JUN26 72.50 P 0.00 0.00 0.00 5.63 -0.72 48 0 52 0
29JUN26 75.00 P 6.68 6.68 6.68 6.68 -0.61 49 1 214 +1
29JUN26 77.50 P 0.00 0.00 0.00 7.77 -0.69 49 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 8.81 -0.84 48 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 10.11 -0.78 48 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 11.49 -0.89 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.89 -0.91 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.38 -1.03 49 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 16.03 -0.95 49 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.57 -1.09 49 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 19.32 -1.12 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.21 -1.19 49 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.92 -1.35 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.97 -1.23 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.75 -1.43 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.79 -1.34 49 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 30.73 -1.69 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.90 -1.61 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.97 -1.61 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.23 -1.52 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.39 -1.52 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.42 -1.60 49 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 43.66 -1.80 48 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.98 -1.87 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.09 -0.25 51 0 7 0
29SEP26 60.00 P 3.85 3.85 3.85 3.73 -0.34 51 4 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.49 -0.34 51 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.20 -0.49 51 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 6.09 -0.49 51 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 6.84 -0.68 50 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 7.84 -0.61 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.03 -0.54 50 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 10.07 -0.64 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.26 -0.70 49 0 106 0
29SEP26 82.50 P 0.00 0.00 0.00 12.64 -0.69 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.35 -0.49 51 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 15.46 -0.83 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.00 -0.91 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.59 -0.89 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.23 -0.95 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.97 -1.01 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.61 -1.13 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.39 -1.13 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.38 -0.96 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.26 -1.18 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.17 -1.17 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 33.01 -1.31 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.99 -1.32 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.00 -1.46 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.07 -1.47 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 41.16 -1.48 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.26 -1.38 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.40 -1.39 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.52 -1.44 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.13 -0.10 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 5.91 -0.36 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.80 -0.44 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.65 -0.48 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.61 -0.66 51 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 9.62 -0.63 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.78 -0.64 50 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 12.01 -0.77 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.20 -0.89 50 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 14.68 -0.64 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.07 -0.83 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.64 -0.60 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.94 -0.42 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.58 -0.83 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.19 -0.88 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.89 -0.99 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.60 -0.98 50 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 27.38 -0.96 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.21 -0.97 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.03 -1.18 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.92 -0.59 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.82 -1.06 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.75 -1.09 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.73 -1.27 51 0 0 0
TOTAL PUT 313 10,415 +37
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$ 115.60
12DEC25 92.50 C 0.00 0.00 0.00 23.10 +1.16 0 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 20.60 +1.17 0 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 18.10 +1.17 0 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 15.60 +1.17 0 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 13.10 +1.16 0 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 10.60 +1.29 0 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 8.10 +1.25 0 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 5.60 +1.23 0 0 0 -15
12DEC25 112.50 C 2.77 2.77 2.77 3.10 +1.09 0 1 0 -8
12DEC25 115.00 C 0.69 1.09 0.24 0.60 +0.15 0 351 0 -222
12DEC25 117.50 C 0.07 0.09 0.01 0.00 -0.04 0 188 344 +124
12DEC25 120.00 C 0.01 0.01 0.01 0.00 -0.01 0 50 448 0
12DEC25 122.50 C 0.01 0.01 0.01 0.00 -0.01 0 50 237 -2
12DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
12DEC25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
12DEC25 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
12DEC25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
12DEC25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
12DEC25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
19DEC25 92.50 C 0.00 0.00 0.00 23.16 +1.22 55 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 20.66 +1.23 46 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 18.16 +1.23 37 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 15.66 +1.23 0 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 13.16 +0.93 0 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 10.67 +1.06 26 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 8.20 +1.16 26 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 5.82 +0.98 26 0 0 0
19DEC25 112.50 C 4.19 4.19 3.50 3.58 +0.62 23 43 57 +27
19DEC25 115.00 C 2.00 2.00 1.83 1.95 +0.31 25 27 62 +27
19DEC25 117.50 C 1.05 1.23 0.86 0.90 +0.11 25 271 142 +92
19DEC25 120.00 C 0.53 0.59 0.38 0.35 +0.03 26 127 263 +117
19DEC25 122.50 C 0.23 0.27 0.22 0.11 0.00 26 58 219 +56
19DEC25 125.00 C 0.12 0.14 0.11 0.03 -0.01 26 36 80 +30
19DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 28 0 82 0
19DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 93 0
19DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
19DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
19DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 60.69 - 106 0 0 -
30DEC25 57.50 C 0.00 0.00 0.00 58.19 - 81 0 0 -
30DEC25 60.00 C 0.00 0.00 0.00 55.69 - 0 0 0 -
30DEC25 62.50 C 0.00 0.00 0.00 53.20 +1.26 85 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 50.70 +0.90 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 48.21 +1.33 79 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 45.71 +0.99 64 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 43.21 +1.29 0 0 56 0
30DEC25 75.00 C 0.00 0.00 0.00 40.72 +1.16 62 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 38.22 +1.25 0 0 60 0
30DEC25 80.00 C 0.00 0.00 0.00 35.72 +1.24 0 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 33.23 +1.24 45 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 30.73 +1.03 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 28.24 +1.13 41 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 25.62 +1.07 0 0 93 0
30DEC25 92.50 C 0.00 0.00 0.00 23.16 +1.21 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 20.75 +1.16 28 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 18.25 +1.06 0 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 15.76 +1.13 23 0 62 0
30DEC25 102.50 C 13.33 13.33 13.33 13.28 +0.89 23 1 623 -1
30DEC25 105.00 C 0.00 0.00 0.00 10.84 +1.05 23 0 96 0
30DEC25 107.50 C 0.00 0.00 0.00 8.48 +0.96 23 0 169 0
30DEC25 110.00 C 6.40 6.40 6.40 6.11 +0.54 20 2 932 +2
30DEC25 112.50 C 0.00 0.00 0.00 4.24 +0.61 22 0 661 0
30DEC25 115.00 C 2.92 2.92 2.55 2.74 +0.33 22 937 5,935 -73
30DEC25 117.50 C 1.79 1.97 1.55 1.67 +0.21 23 167 2,271 -17
30DEC25 120.00 C 1.12 1.23 1.00 0.94 +0.13 24 279 6,129 +32
30DEC25 122.50 C 0.75 0.80 0.58 0.47 +0.06 23 96 2,247 -23
30DEC25 125.00 C 0.48 0.48 0.39 0.21 +0.02 23 266 4,850 -212
30DEC25 127.50 C 0.29 0.29 0.29 0.09 0.00 23 25 2,359 +10
30DEC25 130.00 C 0.23 0.23 0.18 0.04 0.00 24 501 7,408 +270
30DEC25 132.50 C 0.14 0.14 0.14 0.02 0.00 25 12 1,670 0
30DEC25 135.00 C 0.13 0.13 0.13 0.01 0.00 26 14 4,637 -10
30DEC25 137.50 C 0.11 0.11 0.11 0.01 0.00 29 11 1,238 -11
30DEC25 140.00 C 0.10 0.10 0.10 0.01 0.00 31 1 4,614 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,824 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3,177 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,424 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7,762 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,527 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,972 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 889 0
30DEC25 160.00 C 0.01 0.01 0.01 0.01 0.00 51 1 1,189 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 172 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,504 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 258 0
30DEC25 170.00 C 0.04 0.04 0.04 0.01 0.00 59 1 1,185 -1
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 171 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 63 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 176 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 67 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 69 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 73 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 74 0 703 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 76 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 78 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 80 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 81 0 301 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 84 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 88 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 91 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 94 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 97 0 76 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 100 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 102 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 105 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 110 0 87 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 113 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 115 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 118 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 120 0 96 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 122 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 125 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 127 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 129 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 133 0 296 0
29JAN26 80.00 C 0.00 0.00 0.00 35.72 - 0 0 0 -
29JAN26 82.50 C 0.00 0.00 0.00 33.23 - 0 0 0 -
29JAN26 85.00 C 0.00 0.00 0.00 30.76 - 0 0 0 -
29JAN26 87.50 C 0.00 0.00 0.00 28.42 +0.41 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 25.97 +1.25 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 23.54 +1.03 28 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 21.09 +0.62 27 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 18.69 +0.96 27 0 0 0
29JAN26 100.00 C 16.14 16.14 16.14 16.36 +1.07 28 2 3 0
29JAN26 102.50 C 0.00 0.00 0.00 14.11 +1.41 27 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 12.18 +1.11 29 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 9.71 +0.54 25 0 3 0
29JAN26 110.00 C 0.00 0.00 0.00 8.25 +0.78 28 0 1,063 0
29JAN26 112.50 C 0.00 0.00 0.00 6.41 +0.41 26 0 215 0
29JAN26 115.00 C 5.04 5.04 5.04 5.16 +0.35 27 1 838 0
29JAN26 117.50 C 4.28 4.28 4.00 4.00 +0.22 27 60 928 0
29JAN26 120.00 C 3.32 3.43 3.10 3.16 +0.29 28 147 2,967 -33
29JAN26 122.50 C 2.70 2.70 2.52 2.35 +0.21 28 22 814 +18
29JAN26 125.00 C 2.19 2.19 2.00 1.71 +0.14 28 61 1,036 -12
29JAN26 127.50 C 1.69 1.69 1.59 1.22 +0.10 28 35 1,456 +7
29JAN26 130.00 C 1.32 1.50 1.31 0.85 +0.06 28 112 1,160 +26
29JAN26 132.50 C 1.06 1.06 1.05 0.59 +0.04 28 5 855 +3
29JAN26 135.00 C 0.91 0.91 0.91 0.39 +0.01 28 1 707 +1
29JAN26 137.50 C 0.00 0.00 0.00 0.26 +0.01 28 0 743 0
29JAN26 140.00 C 0.65 0.66 0.60 0.17 0.00 28 7 769 +1
29JAN26 142.50 C 0.00 0.00 0.00 0.11 0.00 28 0 512 0
29JAN26 145.00 C 0.00 0.00 0.00 0.07 0.00 28 0 1,829 0
29JAN26 147.50 C 0.00 0.00 0.00 0.05 0.00 28 0 518 0
29JAN26 150.00 C 0.30 0.30 0.30 0.03 0.00 28 1 446 0
29JAN26 152.50 C 0.00 0.00 0.00 0.02 0.00 28 0 433 0
29JAN26 155.00 C 0.23 0.23 0.23 0.01 0.00 28 1 469 0
29JAN26 157.50 C 0.21 0.21 0.21 0.01 0.00 29 3 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 31 0 117 0
29JAN26 162.50 C 0.15 0.15 0.15 0.01 0.00 32 34 83 +3
29JAN26 165.00 C 0.14 0.14 0.14 0.01 0.00 33 1 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
29JAN26 170.00 C 0.12 0.12 0.12 0.01 0.00 36 1 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29JAN26 175.00 C 0.10 0.10 0.10 0.01 0.00 38 1 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 41 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 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 0.00 0.00 0.00 0.01 0.00 44 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 45 0 142 0
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 80.00 C 0.00 0.00 0.00 36.10 - 0 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 33.66 - 28 0 0 -
26FEB26 85.00 C 0.00 0.00 0.00 31.24 - 32 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 28.81 +0.80 31 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 26.38 +0.96 30 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 23.97 +1.31 29 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 21.63 +0.93 29 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 19.37 +1.13 29 0 0 0
26FEB26 100.00 C 16.98 16.98 16.98 17.20 +1.20 29 2 15 -2
26FEB26 102.50 C 0.00 0.00 0.00 15.13 +1.42 29 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 13.19 +0.88 29 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 11.38 +0.53 29 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 9.72 +0.91 29 0 253 0
26FEB26 112.50 C 8.05 8.41 7.73 7.97 +0.50 28 61 856 0
26FEB26 115.00 C 6.74 6.74 6.74 6.74 +0.45 28 1 2,622 +1
26FEB26 117.50 C 5.91 5.91 5.63 5.63 +0.29 29 45 1,724 0
26FEB26 120.00 C 0.00 0.00 0.00 4.81 +0.45 30 0 410 0
26FEB26 122.50 C 4.19 4.19 4.06 3.90 +0.38 30 40 427 -20
26FEB26 125.00 C 3.49 3.54 3.34 3.13 +0.31 30 48 4,379 +46
26FEB26 127.50 C 0.00 0.00 0.00 2.49 +0.25 29 0 2,075 0
26FEB26 130.00 C 2.55 2.55 2.55 1.96 +0.20 29 3 450 -1
26FEB26 132.50 C 0.00 0.00 0.00 1.53 +0.16 29 0 271 0
26FEB26 135.00 C 0.00 0.00 0.00 1.18 +0.13 29 0 412 0
26FEB26 137.50 C 0.00 0.00 0.00 0.90 +0.09 29 0 760 0
26FEB26 140.00 C 1.30 1.30 1.30 0.69 +0.08 29 1 476 0
26FEB26 142.50 C 0.00 0.00 0.00 0.52 +0.06 29 0 453 0
26FEB26 145.00 C 0.00 0.00 0.00 0.39 +0.05 29 0 100 0
26FEB26 147.50 C 0.00 0.00 0.00 0.29 +0.04 29 0 88 0
26FEB26 150.00 C 0.00 0.00 0.00 0.21 +0.02 29 0 257 0
26FEB26 152.50 C 0.70 0.72 0.68 0.15 +0.01 29 54 260 +54
30MAR26 55.00 C 0.00 0.00 0.00 60.94 - 0 0 0 -
30MAR26 57.50 C 0.00 0.00 0.00 58.46 - 0 0 0 -
30MAR26 60.00 C 0.00 0.00 0.00 55.99 - 0 0 0 -
30MAR26 62.50 C 0.00 0.00 0.00 53.53 +1.34 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 51.07 +0.92 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 48.63 +0.76 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 46.19 +0.81 0 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 43.77 +0.83 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 41.35 +1.46 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 38.93 +0.75 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 36.51 +1.01 35 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 33.99 +0.80 31 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 31.70 +0.74 33 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 29.34 +0.73 33 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 27.02 +1.17 32 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 24.70 +1.06 31 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 22.58 +0.79 32 0 64 0
30MAR26 97.50 C 0.00 0.00 0.00 20.71 +1.32 33 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 18.18 +0.88 30 0 168 0
30MAR26 102.50 C 0.00 0.00 0.00 16.88 +1.30 33 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 14.68 +0.42 31 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 13.13 -0.03 32 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 11.61 +0.56 32 0 396 0
30MAR26 112.50 C 10.45 10.80 10.19 10.27 +0.38 32 150 981 +103
30MAR26 115.00 C 9.09 9.14 9.09 9.14 +0.34 33 39 7,894 0
30MAR26 117.50 C 8.35 8.40 8.00 8.03 +0.28 33 509 1,400 +400
30MAR26 120.00 C 7.42 7.42 7.14 7.28 +0.41 34 16 1,016 -14
30MAR26 122.50 C 6.33 6.37 6.20 6.30 +0.35 34 14 532 -14
30MAR26 125.00 C 5.50 5.50 5.50 5.43 +0.30 34 1 4,634 -1
30MAR26 127.50 C 4.90 4.90 4.90 4.66 +0.26 34 4 1,097 -4
30MAR26 130.00 C 4.55 4.66 4.38 3.98 +0.21 34 6 3,571 0
30MAR26 132.50 C 4.05 4.05 3.95 3.39 +0.18 34 70 659 -60
30MAR26 135.00 C 3.52 3.52 3.52 2.87 +0.15 34 15 1,152 -15
30MAR26 137.50 C 0.00 0.00 0.00 2.43 +0.13 34 0 896 0
30MAR26 140.00 C 2.95 2.95 2.80 2.04 +0.10 34 7 10,099 -3
30MAR26 142.50 C 0.00 0.00 0.00 1.71 +0.08 34 0 215 0
30MAR26 145.00 C 0.00 0.00 0.00 1.43 +0.07 34 0 904 0
30MAR26 147.50 C 2.06 2.06 2.04 1.19 +0.05 34 50 398 -49
30MAR26 150.00 C 1.90 1.90 1.82 0.99 +0.04 34 106 6,450 -99
30MAR26 152.50 C 0.00 0.00 0.00 0.82 +0.04 34 0 390 0
30MAR26 155.00 C 0.00 0.00 0.00 0.67 +0.02 34 0 382 0
30MAR26 157.50 C 0.00 0.00 0.00 0.55 +0.01 34 0 321 0
30MAR26 160.00 C 1.20 1.20 1.20 0.45 +0.01 34 2 1,888 +2
30MAR26 162.50 C 1.12 1.12 1.12 0.37 +0.01 34 2 120 0
30MAR26 165.00 C 1.03 1.03 1.03 0.30 0.00 33 1 191 0
30MAR26 167.50 C 0.00 0.00 0.00 0.25 +0.01 34 0 165 0
30MAR26 170.00 C 0.00 0.00 0.00 0.20 0.00 34 0 349 0
30MAR26 172.50 C 0.00 0.00 0.00 0.16 0.00 33 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 0.13 0.00 33 0 88 0
30MAR26 177.50 C 0.00 0.00 0.00 0.11 0.00 34 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.09 0.00 34 0 1,609 0
30MAR26 182.50 C 0.00 0.00 0.00 0.07 0.00 34 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.06 0.00 34 0 166 0
30MAR26 187.50 C 0.00 0.00 0.00 0.05 0.00 34 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.04 0.00 34 0 78 0
30MAR26 192.50 C 0.00 0.00 0.00 0.03 0.00 34 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.02 0.00 33 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3,085 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 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 55.00 C 0.00 0.00 0.00 61.02 - 0 0 0 -
29JUN26 57.50 C 0.00 0.00 0.00 58.56 - 0 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 56.10 - 0 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 53.65 +1.46 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 51.22 +1.07 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 48.80 +0.93 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 46.39 +0.83 39 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 43.98 +0.70 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.59 +0.84 39 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.20 +1.02 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.84 +0.69 37 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.51 +0.65 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 32.23 +0.86 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 30.00 +0.60 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.85 +0.24 35 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 25.79 +0.12 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.81 +0.50 35 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 22.20 +0.68 36 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 19.97 -0.15 34 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 18.25 +0.42 34 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 16.89 +0.37 35 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 15.33 +0.72 34 0 467 0
29JUN26 110.00 C 0.00 0.00 0.00 14.03 +0.38 35 0 599 0
29JUN26 112.50 C 12.87 12.87 12.70 12.98 +0.34 35 15 717 +15
29JUN26 115.00 C 0.00 0.00 0.00 11.89 +0.52 36 0 1,157 0
29JUN26 117.50 C 0.00 0.00 0.00 11.02 +0.58 36 0 473 0
29JUN26 120.00 C 9.89 9.94 9.89 9.94 +0.32 36 60 1,554 +60
29JUN26 122.50 C 9.00 9.00 9.00 9.00 +0.22 36 2 414 0
29JUN26 125.00 C 0.00 0.00 0.00 8.38 +0.45 37 0 4,177 0
29JUN26 127.50 C 0.00 0.00 0.00 7.61 +0.41 37 0 471 0
29JUN26 130.00 C 0.00 0.00 0.00 6.88 +0.42 37 0 382 0
29JUN26 132.50 C 0.00 0.00 0.00 6.17 +0.33 37 0 340 0
29JUN26 135.00 C 0.00 0.00 0.00 5.60 +0.33 37 0 748 0
29JUN26 137.50 C 0.00 0.00 0.00 5.04 +0.33 36 0 246 0
29JUN26 140.00 C 0.00 0.00 0.00 4.50 +0.25 36 0 278 0
29JUN26 142.50 C 0.00 0.00 0.00 4.08 +0.25 36 0 516 0
29JUN26 145.00 C 0.00 0.00 0.00 3.65 +0.24 36 0 366 0
29JUN26 147.50 C 0.00 0.00 0.00 3.24 +0.18 36 0 216 0
29JUN26 150.00 C 3.95 3.95 3.81 2.94 +0.19 36 5 387 +1
29JUN26 152.50 C 0.00 0.00 0.00 2.63 +0.18 36 0 329 0
29JUN26 155.00 C 0.00 0.00 0.00 2.32 +0.14 36 0 253 0
29JUN26 157.50 C 0.00 0.00 0.00 2.09 +0.12 36 0 302 0
29JUN26 160.00 C 3.12 3.12 3.12 1.88 +0.13 36 2 157 +2
29JUN26 162.50 C 0.00 0.00 0.00 1.66 +0.13 36 0 147 0
29JUN26 165.00 C 2.50 2.65 2.50 1.48 +0.09 36 3 1,621 +3
29SEP26 55.00 C 0.00 0.00 0.00 61.02 - 0 0 0 -
29SEP26 57.50 C 0.00 0.00 0.00 58.56 - 0 0 0 -
29SEP26 60.00 C 0.00 0.00 0.00 56.10 - 0 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 53.66 - 0 0 0 -
29SEP26 65.00 C 0.00 0.00 0.00 51.24 - 32 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 48.84 - 36 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 46.46 - 36 0 0 -
29SEP26 72.50 C 0.00 0.00 0.00 44.11 - 36 0 0 -
29SEP26 75.00 C 0.00 0.00 0.00 41.73 - 35 0 0 -
29SEP26 77.50 C 0.00 0.00 0.00 39.46 - 36 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 37.19 - 35 0 0 -
29SEP26 82.50 C 0.00 0.00 0.00 35.04 - 35 0 0 -
29SEP26 85.00 C 0.00 0.00 0.00 33.02 - 35 0 0 -
29SEP26 87.50 C 0.00 0.00 0.00 31.07 +0.52 36 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 29.10 +0.42 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.32 +1.28 36 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 25.58 +0.40 36 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 23.93 +0.93 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 22.37 +0.32 36 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 21.22 +0.61 37 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 19.77 +0.51 37 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 18.50 +1.14 37 0 308 0
29SEP26 110.00 C 0.00 0.00 0.00 17.26 +0.11 37 0 1,319 0
29SEP26 112.50 C 0.00 0.00 0.00 15.92 +0.34 36 0 266 0
29SEP26 115.00 C 0.00 0.00 0.00 15.43 +0.85 38 0 332 0
29SEP26 117.50 C 0.00 0.00 0.00 13.96 +0.29 37 0 150 0
29SEP26 120.00 C 0.00 0.00 0.00 13.09 +0.27 37 0 786 0
29SEP26 122.50 C 0.00 0.00 0.00 12.27 +0.27 37 0 644 0
29SEP26 125.00 C 0.00 0.00 0.00 11.52 +0.40 37 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 10.65 +0.37 37 0 128 0
29SEP26 130.00 C 0.00 0.00 0.00 9.89 +0.31 37 0 276 0
29SEP26 132.50 C 9.40 9.49 9.40 9.19 +0.30 37 24 321 +5
29SEP26 135.00 C 0.00 0.00 0.00 8.49 +0.30 37 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 7.81 +0.22 37 0 343 0
29SEP26 140.00 C 0.00 0.00 0.00 7.27 +0.22 37 0 1,153 0
29SEP26 142.50 C 0.00 0.00 0.00 6.73 +0.21 37 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 6.19 +0.21 37 0 36 0
29SEP26 147.50 C 0.00 0.00 0.00 5.70 +0.15 37 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.14 -0.01 37 0 168 0
29SEP26 152.50 C 0.00 0.00 0.00 4.75 0.00 37 0 3 0
29SEP26 155.00 C 5.78 5.78 5.78 4.36 +0.02 37 2 143 0
29SEP26 157.50 C 0.00 0.00 0.00 4.00 -0.02 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 3.72 -0.01 37 0 33 0
29SEP26 162.50 C 0.00 0.00 0.00 3.43 -0.01 37 0 118 0
29SEP26 165.00 C 4.80 4.80 4.52 3.24 +0.09 37 7 50 +7
30DEC26 55.00 C 0.00 0.00 0.00 61.02 - 0 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 58.56 - 0 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 56.12 - 0 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 53.71 - 32 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 51.24 - 31 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 48.91 - 34 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 46.65 - 35 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 44.44 - 36 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 42.30 - 36 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 40.21 - 36 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 38.20 - 36 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 36.25 - 36 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 34.49 - 37 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 32.68 - 36 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 30.94 - 36 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 29.27 +0.08 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.68 +0.36 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.16 +0.43 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.67 +1.12 36 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.35 +0.71 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.96 +0.20 36 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 20.79 +0.23 36 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.68 +0.25 37 0 20 0
30DEC26 112.50 C 0.00 0.00 0.00 18.59 +0.37 37 0 173 0
30DEC26 115.00 C 17.79 17.79 17.79 17.60 +0.30 37 10 45 +10
30DEC26 117.50 C 0.00 0.00 0.00 16.65 +0.28 37 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 15.77 +0.24 37 0 20 0
30DEC26 122.50 C 0.00 0.00 0.00 15.03 +0.30 38 0 6 0
30DEC26 125.00 C 14.04 14.04 14.04 14.35 +0.47 38 30 230 +30
30DEC26 127.50 C 13.92 13.92 13.92 13.50 +0.47 38 20 40 +20
30DEC26 130.00 C 0.00 0.00 0.00 12.65 +0.46 38 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.89 +0.37 38 0 0 0
30DEC26 135.00 C 11.42 11.42 11.42 11.21 +0.37 38 1 2 +1
30DEC26 137.50 C 11.18 11.18 10.91 10.53 +0.37 38 2 8 +1
30DEC26 140.00 C 9.74 10.60 9.74 9.86 +0.37 38 4 19 +4
TOTAL CALL 5,445 196,255 +689
12DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
12DEC25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
12DEC25 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 615 0
12DEC25 112.50 P 0.03 0.03 0.01 0.00 -0.16 0 12 665 0
12DEC25 115.00 P 0.38 0.50 0.06 0.00 -1.10 0 262 213 -137
12DEC25 117.50 P 2.40 2.41 1.89 1.90 -1.35 0 41 0 -46
12DEC25 120.00 P 4.80 4.80 4.48 4.40 -1.32 0 28 0 -29
12DEC25 122.50 P 0.00 0.00 0.00 6.90 -1.30 0 0 0 -1
12DEC25 125.00 P 0.00 0.00 0.00 9.40 -1.30 0 0 0 0
12DEC25 127.50 P 0.00 0.00 0.00 11.90 -1.30 0 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 14.40 -1.30 0 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 16.90 -1.30 0 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 19.40 -1.30 0 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 21.90 -1.30 0 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 24.40 -1.30 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
19DEC25 105.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 23 0
19DEC25 107.50 P 0.14 0.14 0.09 0.04 -0.11 27 7 135 0
19DEC25 110.00 P 0.28 0.30 0.19 0.16 -0.27 26 52 103 +5
19DEC25 112.50 P 0.68 0.70 0.51 0.54 -0.53 26 403 411 +181
19DEC25 115.00 P 1.65 1.70 1.25 1.39 -0.84 26 192 232 +116
19DEC25 117.50 P 2.71 2.83 2.71 2.84 -1.12 27 29 29 +27
19DEC25 120.00 P 4.92 4.92 4.92 4.83 -1.29 29 13 13 +13
19DEC25 122.50 P 0.00 0.00 0.00 6.96 -1.29 26 0 2 0
19DEC25 125.00 P 0.00 0.00 0.00 9.40 -1.35 0 0 2 0
19DEC25 127.50 P 0.00 0.00 0.00 11.90 -1.30 0 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 14.40 -1.30 0 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 16.90 -1.30 0 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 19.40 -1.92 0 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 22.04 -1.86 70 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 24.57 -1.13 78 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 - 115 0 0 -
30DEC25 57.50 P 0.00 0.00 0.00 0.01 - 108 0 0 -
30DEC25 60.00 P 0.00 0.00 0.00 0.01 - 102 0 0 -
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 85 0 11 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 146 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 725 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 139 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 926 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 400 0
30DEC25 95.00 P 0.07 0.07 0.07 0.01 0.00 33 3 885 -3
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 29 0 447 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 6,895 0
30DEC25 102.50 P 0.00 0.00 0.00 0.02 -0.05 23 0 3,984 0
30DEC25 105.00 P 0.20 0.20 0.20 0.08 -0.11 24 5 4,124 0
30DEC25 107.50 P 0.29 0.34 0.28 0.21 -0.25 23 483 3,101 +90
30DEC25 110.00 P 0.69 0.71 0.53 0.54 -0.37 23 834 10,584 +399
30DEC25 112.50 P 1.32 1.32 1.07 1.14 -0.55 24 130 2,447 -11
30DEC25 115.00 P 2.40 2.40 1.96 2.12 -0.76 24 105 8,016 -17
30DEC25 117.50 P 3.41 3.75 3.34 3.52 -0.99 24 5 3,788 +1
30DEC25 120.00 P 5.75 6.00 5.35 5.32 -1.15 25 8 11,303 -2
30DEC25 122.50 P 7.75 7.75 7.70 7.43 -1.17 27 18 2,872 -18
30DEC25 125.00 P 10.82 10.82 9.90 9.78 -1.11 30 311 5,536 -11
30DEC25 127.50 P 0.00 0.00 0.00 11.91 -1.50 23 0 1,976 0
30DEC25 130.00 P 14.80 14.80 14.80 14.40 -1.30 0 6 10,275 -10
30DEC25 132.50 P 0.00 0.00 0.00 17.19 -1.01 43 0 1,875 0
30DEC25 135.00 P 0.00 0.00 0.00 19.40 -1.92 0 0 2,268 0
30DEC25 137.50 P 0.00 0.00 0.00 22.04 -1.86 46 0 548 0
30DEC25 140.00 P 0.00 0.00 0.00 24.71 -0.99 56 0 2,067 0
30DEC25 142.50 P 0.00 0.00 0.00 27.07 -1.13 55 0 241 0
30DEC25 145.00 P 0.00 0.00 0.00 29.57 -2.05 58 0 133 0
30DEC25 147.50 P 32.04 32.04 32.04 32.04 -1.16 61 38 298 0
30DEC25 150.00 P 0.00 0.00 0.00 34.56 -1.14 65 0 272 0
30DEC25 152.50 P 0.00 0.00 0.00 37.07 -1.13 69 0 136 0
30DEC25 155.00 P 0.00 0.00 0.00 39.57 -1.13 72 0 84 0
30DEC25 157.50 P 0.00 0.00 0.00 42.07 -1.13 75 0 0 0
30DEC25 160.00 P 44.60 44.60 44.60 44.60 -1.10 80 5 144 0
30DEC25 162.50 P 47.03 47.03 47.03 47.06 -1.14 81 27 83 0
30DEC25 165.00 P 0.00 0.00 0.00 49.57 -1.13 84 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 52.06 -1.14 87 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 54.57 -1.13 90 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 57.07 -1.13 93 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 59.57 -1.13 96 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 62.07 -1.13 98 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 64.56 -1.14 101 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 67.06 -1.14 103 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 69.56 -1.14 106 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 72.06 -1.14 108 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 74.56 -1.14 111 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 77.06 -1.37 113 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 79.56 -1.14 115 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 82.06 -1.14 118 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 84.55 -1.15 119 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 89.56 -1.14 124 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 94.56 -1.14 129 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 99.56 -1.14 133 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 104.56 -1.14 137 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 109.56 -1.14 141 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 114.56 -1.14 145 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 119.56 -1.14 149 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 124.56 -1.15 153 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 129.56 -1.14 156 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 134.56 -1.14 160 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 139.56 -1.40 164 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 144.56 -1.40 167 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 149.56 -1.47 170 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 154.56 -1.14 174 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 159.56 -1.22 177 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 164.56 -1.14 180 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 169.56 -1.14 183 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 174.56 -1.14 186 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 179.56 -1.35 189 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 184.56 -1.39 192 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29JAN26 82.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29JAN26 85.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29JAN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 235 0
29JAN26 90.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 0.05 -0.04 28 0 135 0
29JAN26 95.00 P 0.00 0.00 0.00 0.10 -0.07 28 0 470 0
29JAN26 97.50 P 0.00 0.00 0.00 0.20 -0.11 28 0 283 0
29JAN26 100.00 P 0.48 0.48 0.48 0.35 -0.19 28 1 877 +1
29JAN26 102.50 P 0.73 0.73 0.68 0.60 -0.27 28 50 1,389 +35
29JAN26 105.00 P 1.00 1.08 1.00 0.99 -0.31 28 119 1,526 +77
29JAN26 107.50 P 1.56 1.56 1.56 1.48 -0.40 28 30 1,768 +5
29JAN26 110.00 P 2.29 2.34 2.13 2.18 -0.50 28 80 2,554 +11
29JAN26 112.50 P 3.02 3.23 3.01 3.09 -0.57 28 35 3,846 0
29JAN26 115.00 P 4.23 4.45 4.04 4.24 -0.70 28 40 4,849 -6
29JAN26 117.50 P 0.00 0.00 0.00 5.66 -0.82 28 0 2,964 0
29JAN26 120.00 P 0.00 0.00 0.00 7.24 -1.00 29 0 1,116 0
29JAN26 122.50 P 9.15 9.25 9.15 9.01 -1.14 29 16 1,858 +16
29JAN26 125.00 P 0.00 0.00 0.00 10.97 -1.19 30 0 5,917 0
29JAN26 127.50 P 0.00 0.00 0.00 13.08 -1.24 31 0 1,588 0
29JAN26 130.00 P 0.00 0.00 0.00 15.32 -1.22 32 0 756 0
29JAN26 132.50 P 0.00 0.00 0.00 17.66 -1.17 34 0 555 0
29JAN26 135.00 P 0.00 0.00 0.00 19.51 -1.81 28 0 419 0
29JAN26 137.50 P 0.00 0.00 0.00 22.23 -1.67 34 0 331 0
29JAN26 140.00 P 0.00 0.00 0.00 24.71 -1.17 37 0 407 0
29JAN26 142.50 P 0.00 0.00 0.00 27.10 -1.10 37 0 34 0
29JAN26 145.00 P 0.00 0.00 0.00 29.57 -2.05 39 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 32.07 -1.53 41 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 34.57 -1.47 43 0 20 0
29JAN26 152.50 P 0.00 0.00 0.00 37.07 -1.74 46 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 39.57 -1.13 48 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 42.07 -1.13 50 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 44.60 -1.10 53 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 47.07 -1.13 54 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 49.57 -1.13 56 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 52.12 -1.08 59 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 54.57 -1.13 60 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 57.07 -1.35 62 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 59.57 -1.13 63 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 62.07 -1.13 65 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 64.56 -1.14 67 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 67.06 -1.14 68 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 69.56 -1.14 70 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 72.06 -2.02 71 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 74.56 -1.14 73 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 77.06 -1.43 75 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 79.62 -1.08 78 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 82.06 -1.14 78 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 84.56 -1.14 79 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.02 - 31 0 0 -
26FEB26 82.50 P 0.00 0.00 0.00 0.03 - 30 0 0 -
26FEB26 85.00 P 0.00 0.00 0.00 0.05 - 30 0 0 -
26FEB26 87.50 P 0.00 0.00 0.00 0.09 -0.03 29 0 526 0
26FEB26 90.00 P 0.00 0.00 0.00 0.15 -0.06 29 0 904 0
26FEB26 92.50 P 0.00 0.00 0.00 0.26 -0.09 29 0 684 0
26FEB26 95.00 P 0.58 0.58 0.56 0.42 -0.13 29 4 1,672 -4
26FEB26 97.50 P 0.74 0.75 0.74 0.66 -0.17 29 7 725 +7
26FEB26 100.00 P 1.03 1.04 1.01 0.98 -0.22 29 50 1,636 +50
26FEB26 102.50 P 1.39 1.39 1.39 1.34 -0.29 29 25 660 +25
26FEB26 105.00 P 2.02 2.02 1.98 1.86 -0.34 29 12 1,934 0
26FEB26 107.50 P 2.68 2.73 2.49 2.52 -0.43 29 39 925 0
26FEB26 110.00 P 3.48 3.60 3.48 3.34 -0.51 29 16 1,680 -2
26FEB26 112.50 P 0.00 0.00 0.00 4.33 -0.61 29 0 2,271 0
26FEB26 115.00 P 0.00 0.00 0.00 5.61 -0.67 29 0 7,438 0
26FEB26 117.50 P 7.15 7.15 7.15 6.97 -0.80 29 15 1,160 +15
26FEB26 120.00 P 8.80 8.80 8.80 8.40 -1.06 29 7 775 0
26FEB26 122.50 P 0.00 0.00 0.00 10.23 -1.05 30 0 1,108 0
26FEB26 125.00 P 12.40 12.40 12.40 12.11 -1.05 31 1 505 -1
26FEB26 127.50 P 0.00 0.00 0.00 13.67 -1.48 29 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 15.67 -1.62 29 0 37 0
26FEB26 132.50 P 0.00 0.00 0.00 17.77 -1.65 29 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 19.98 -1.68 29 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 22.84 -1.29 35 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 25.11 -1.51 35 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 27.42 -1.36 35 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 29.76 -1.86 36 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 32.16 -1.44 36 0 245 0
26FEB26 150.00 P 35.17 35.17 35.17 34.61 -2.16 37 15 475 +15
26FEB26 152.50 P 0.00 0.00 0.00 37.08 -1.73 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30MAR26 57.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30MAR26 60.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 35 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.08 -0.04 33 0 180 0
30MAR26 80.00 P 0.41 0.41 0.41 0.13 -0.05 33 2 118 +2
30MAR26 82.50 P 0.00 0.00 0.00 0.21 -0.07 34 0 76 0
30MAR26 85.00 P 0.00 0.00 0.00 0.33 -0.09 34 0 4,364 0
30MAR26 87.50 P 0.00 0.00 0.00 0.49 -0.12 34 0 740 0
30MAR26 90.00 P 0.87 0.87 0.87 0.69 -0.18 34 8 3,769 +8
30MAR26 92.50 P 0.00 0.00 0.00 0.96 -0.23 34 0 567 0
30MAR26 95.00 P 1.46 1.46 1.46 1.33 -0.25 34 25 4,546 +25
30MAR26 97.50 P 1.88 1.88 1.88 1.75 -0.26 34 20 4,210 +20
30MAR26 100.00 P 2.30 2.30 2.18 2.21 -0.33 33 71 8,493 +69
30MAR26 102.50 P 2.85 2.85 2.85 2.77 -0.42 33 27 1,386 0
30MAR26 105.00 P 3.59 3.59 3.50 3.50 -0.48 33 63 5,543 +36
30MAR26 107.50 P 4.64 4.64 4.33 4.31 -0.57 33 66 3,050 +60
30MAR26 110.00 P 5.25 5.40 5.25 5.33 -0.58 33 283 12,618 +90
30MAR26 112.50 P 6.58 6.58 6.47 6.44 -0.67 33 15 1,820 -15
30MAR26 115.00 P 0.00 0.00 0.00 7.71 -0.74 33 0 7,405 0
30MAR26 117.50 P 9.55 9.55 9.21 9.13 -0.85 34 129 3,324 +129
30MAR26 120.00 P 10.57 10.57 10.57 10.54 -0.96 34 30 10,130 -30
30MAR26 122.50 P 0.00 0.00 0.00 12.40 -0.78 35 0 1,290 0
30MAR26 125.00 P 0.00 0.00 0.00 14.09 -1.03 35 0 5,192 0
30MAR26 127.50 P 16.10 16.10 16.10 15.92 -1.06 35 4 1,105 -4
30MAR26 130.00 P 0.00 0.00 0.00 17.82 -1.13 36 0 1,616 0
30MAR26 132.50 P 0.00 0.00 0.00 18.91 -2.06 32 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 21.90 -0.89 37 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 24.05 -1.14 37 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 26.27 -0.67 38 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 28.55 -1.26 39 0 114 0
30MAR26 145.00 P 0.00 0.00 0.00 30.72 -1.33 39 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 32.98 -1.19 39 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 35.69 -1.08 42 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 37.55 -1.26 39 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 39.89 -1.16 39 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 42.26 -1.37 40 0 396 0
30MAR26 160.00 P 0.00 0.00 0.00 44.68 -1.42 40 0 211 0
30MAR26 162.50 P 0.00 0.00 0.00 47.12 -1.08 41 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 49.59 -1.37 42 0 89 0
30MAR26 167.50 P 0.00 0.00 0.00 52.13 -1.36 44 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 54.57 -1.33 44 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 57.07 -1.35 45 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 59.57 -1.13 47 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 62.07 -1.39 48 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 64.56 -1.14 49 0 16 0
30MAR26 182.50 P 0.00 0.00 0.00 67.07 -1.51 50 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 69.56 -1.86 51 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 72.18 -1.90 55 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 74.56 -1.38 54 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 77.18 -1.31 57 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 79.68 -1.02 58 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 82.18 -1.25 59 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 84.56 -1.38 58 0 0 -2
30MAR26 205.00 P 0.00 0.00 0.00 89.56 -1.38 60 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 94.56 -1.45 62 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 99.56 -1.14 64 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 104.67 -1.28 69 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 109.56 -1.29 68 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 114.67 -1.28 73 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 119.67 -1.03 74 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 124.56 -1.28 74 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 129.67 -1.03 78 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 134.67 -1.17 80 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 139.67 -1.29 82 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 144.67 -1.39 83 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 149.67 -1.91 85 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 154.67 -1.40 87 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 159.56 -1.35 85 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 164.67 -1.17 90 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 169.56 -1.14 88 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 174.67 -1.16 93 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 179.56 -1.36 91 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 184.56 -1.39 92 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
29JUN26 57.50 P 0.00 0.00 0.00 0.04 - 37 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.06 - 36 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 45 0
29JUN26 67.50 P 0.00 0.00 0.00 0.23 -0.03 36 0 8 0
29JUN26 70.00 P 0.00 0.00 0.00 0.33 -0.05 36 0 161 0
29JUN26 72.50 P 0.00 0.00 0.00 0.46 -0.06 36 0 75 0
29JUN26 75.00 P 0.00 0.00 0.00 0.64 -0.08 36 0 131 0
29JUN26 77.50 P 0.00 0.00 0.00 0.85 -0.11 36 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.12 -0.12 36 0 326 0
29JUN26 82.50 P 0.00 0.00 0.00 1.45 -0.16 36 0 1,824 0
29JUN26 85.00 P 0.00 0.00 0.00 1.76 -0.20 36 0 407 0
29JUN26 87.50 P 0.00 0.00 0.00 2.20 -0.20 36 0 317 0
29JUN26 90.00 P 0.00 0.00 0.00 2.67 -0.26 36 0 775 0
29JUN26 92.50 P 0.00 0.00 0.00 3.27 -0.29 36 0 106 0
29JUN26 95.00 P 3.82 3.82 3.82 3.91 -0.33 35 2 4,925 0
29JUN26 97.50 P 0.00 0.00 0.00 4.67 -0.38 35 0 846 0
29JUN26 100.00 P 5.48 5.48 5.24 5.48 -0.40 35 72 1,070 +15
29JUN26 102.50 P 0.00 0.00 0.00 6.40 -0.47 35 0 1,562 0
29JUN26 105.00 P 0.00 0.00 0.00 7.39 -0.48 35 0 1,292 0
29JUN26 107.50 P 8.38 8.38 8.38 8.46 -0.57 35 25 1,157 0
29JUN26 110.00 P 0.00 0.00 0.00 9.64 -0.63 35 0 3,068 0
29JUN26 112.50 P 11.03 11.03 11.03 10.89 -0.67 35 15 1,787 0
29JUN26 115.00 P 0.00 0.00 0.00 12.21 -0.84 35 0 3,864 0
29JUN26 117.50 P 14.15 14.15 14.15 13.91 -0.70 36 16 2,944 0
29JUN26 120.00 P 0.00 0.00 0.00 15.51 -0.88 36 0 1,731 0
29JUN26 122.50 P 17.50 17.50 17.50 17.23 -1.00 36 2 751 -2
29JUN26 125.00 P 19.06 19.06 19.06 19.01 -0.80 37 2 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 20.86 -0.74 37 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 22.76 -0.61 37 4 890 0
29JUN26 132.50 P 0.00 0.00 0.00 24.74 -1.14 38 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 26.71 -1.17 38 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 28.74 -0.62 38 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 30.81 -1.21 39 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 32.91 -0.93 39 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 35.09 -1.23 40 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 37.21 -0.50 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.39 -0.68 40 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 41.60 -0.97 40 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.83 -1.12 40 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 46.08 -0.41 41 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 48.36 -0.95 41 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 50.64 -0.90 41 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 52.94 -0.84 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.12 - 37 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 0.17 - 37 0 0 -
29SEP26 60.00 P 0.00 0.00 0.00 0.25 - 37 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.35 - 37 0 0 -
29SEP26 65.00 P 0.00 0.00 0.00 0.49 - 37 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 0.66 - 37 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.83 - 37 0 0 -
29SEP26 72.50 P 0.00 0.00 0.00 1.12 - 37 0 0 -
29SEP26 75.00 P 0.00 0.00 0.00 1.41 - 37 0 0 -
29SEP26 77.50 P 0.00 0.00 0.00 1.73 - 37 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 2.12 - 37 0 0 -
29SEP26 82.50 P 0.00 0.00 0.00 2.60 - 37 0 0 -
29SEP26 85.00 P 0.00 0.00 0.00 3.02 - 36 0 0 -
29SEP26 87.50 P 0.00 0.00 0.00 3.60 -0.36 36 0 174 0
29SEP26 90.00 P 0.00 0.00 0.00 4.25 -0.37 36 0 7 0
29SEP26 92.50 P 4.86 4.86 4.86 4.93 -0.46 36 1 352 -1
29SEP26 95.00 P 5.58 5.58 5.58 5.75 -0.46 36 8 234 -1
29SEP26 97.50 P 0.00 0.00 0.00 6.57 -0.50 36 0 986 0
29SEP26 100.00 P 0.00 0.00 0.00 7.51 -0.56 36 0 2,411 0
29SEP26 102.50 P 0.00 0.00 0.00 8.51 -0.57 36 0 702 0
29SEP26 105.00 P 0.00 0.00 0.00 9.52 -0.66 36 0 2,144 0
29SEP26 107.50 P 0.00 0.00 0.00 10.70 -0.68 36 0 304 0
29SEP26 110.00 P 0.00 0.00 0.00 11.90 -0.69 36 0 1,970 0
29SEP26 112.50 P 0.00 0.00 0.00 13.26 -0.70 36 0 253 0
29SEP26 115.00 P 0.00 0.00 0.00 14.82 -0.62 36 0 861 0
29SEP26 117.50 P 0.00 0.00 0.00 16.35 -0.64 37 0 1,445 0
29SEP26 120.00 P 0.00 0.00 0.00 17.88 -1.10 37 0 714 0
29SEP26 122.50 P 0.00 0.00 0.00 19.54 -1.42 37 0 382 0
29SEP26 125.00 P 0.00 0.00 0.00 21.28 -0.61 37 0 504 0
29SEP26 127.50 P 0.00 0.00 0.00 23.08 -0.63 37 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 24.96 -1.23 38 0 328 0
29SEP26 132.50 P 27.00 27.00 27.00 26.82 -0.35 38 4 156 0
29SEP26 135.00 P 0.00 0.00 0.00 28.75 -0.44 38 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 30.72 -0.90 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 32.72 -0.41 39 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 34.75 -0.29 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 36.80 -0.76 39 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 38.89 -1.14 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 41.00 -1.18 40 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.13 -0.62 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 45.29 -1.12 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.47 -1.24 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.67 -1.23 40 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.89 -1.15 41 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 54.12 -0.78 41 0 7 0
30DEC26 55.00 P 0.00 0.00 0.00 0.30 - 37 0 0 -
30DEC26 57.50 P 0.88 0.88 0.88 0.42 - 37 2 2 -
30DEC26 60.00 P 0.00 0.00 0.00 0.56 - 37 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 0.74 - 37 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 0.95 - 37 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 1.22 - 37 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 1.52 - 37 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 1.89 - 37 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 2.21 - 37 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 2.60 - 37 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 3.11 - 37 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 3.62 - 37 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 4.27 - 37 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 4.94 - 37 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 5.66 - 37 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 6.48 -0.41 37 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 7.32 -0.42 36 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.24 -0.50 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.25 -0.51 36 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 10.28 -0.51 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.37 -0.61 36 0 220 0
30DEC26 107.50 P 0.00 0.00 0.00 12.58 -0.61 36 0 20 0
30DEC26 110.00 P 0.00 0.00 0.00 13.79 -0.64 36 0 142 0
30DEC26 112.50 P 0.00 0.00 0.00 15.03 -0.80 36 0 20 0
30DEC26 115.00 P 16.54 16.54 16.54 16.50 -0.86 36 10 345 0
30DEC26 117.50 P 0.00 0.00 0.00 18.17 -0.74 37 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 19.75 -0.36 37 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 21.38 -0.82 37 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.09 -0.48 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.86 -0.43 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.68 -1.33 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.54 -0.66 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.42 -1.17 38 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 32.35 -0.51 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.31 -1.29 39 0 0 0
TOTAL PUT 4,485 287,007 +1,190
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 59.75
30DEC25 18.50 C 0.00 0.00 0.00 41.38 +1.57 246 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 40.78 +1.90 141 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 40.40 +1.59 241 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 39.80 +1.39 187 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 38.78 +1.43 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 37.78 +1.99 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 36.79 +1.35 142 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 35.79 +1.85 130 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 34.77 +1.38 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 33.79 +1.37 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 32.79 +1.88 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 31.78 +1.98 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 30.80 +1.89 110 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 29.80 +1.93 102 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 28.80 +1.61 92 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 27.80 +1.56 66 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 26.80 +1.95 0 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 25.80 +1.55 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 24.85 +2.00 107 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 23.76 +1.79 0 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 22.83 +1.93 88 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 21.81 +1.48 60 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 20.81 +1.43 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 19.81 +1.94 0 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 18.81 +1.99 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 17.75 +1.46 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 16.82 +1.55 50 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 15.82 +1.86 44 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 14.82 +1.98 0 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 13.77 +1.80 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 12.82 +1.78 0 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 11.83 +1.80 37 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 10.83 +1.97 32 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 9.84 +1.89 33 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 7.41 +1.82 34 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 4.99 +1.41 28 0 28 0
30DEC25 57.50 C 2.59 2.59 2.59 3.12 +1.12 32 15 61 +15
30DEC25 60.00 C 1.28 1.61 1.27 1.72 +0.69 33 181 138 +75
30DEC25 62.50 C 0.73 0.90 0.72 0.88 +0.43 35 55 143 -38
30DEC25 65.00 C 0.00 0.00 0.00 0.36 +0.19 35 0 212 0
30DEC25 67.50 C 0.20 0.20 0.20 0.13 +0.07 35 1 336 -1
30DEC25 70.00 C 0.13 0.13 0.13 0.05 +0.03 36 15 562 +5
30DEC25 72.50 C 0.07 0.07 0.07 0.02 +0.01 37 1 200 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 39 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 54 0 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JAN26 44.00 C 0.00 0.00 0.00 15.98 - 40 0 0 -
29JAN26 45.00 C 0.00 0.00 0.00 15.15 +1.95 49 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 14.22 +1.82 49 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 13.26 +1.77 47 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 12.29 +1.69 44 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 10.91 +1.21 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 10.40 +1.60 41 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 8.01 +1.25 35 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 6.19 +1.24 37 0 15 0
29JAN26 57.50 C 4.14 4.14 4.14 4.64 +1.09 38 15 144 0
29JAN26 60.00 C 2.92 2.92 2.92 3.36 +0.90 38 13 82 0
29JAN26 62.50 C 2.04 2.04 2.04 2.36 +0.64 39 15 140 +15
29JAN26 65.00 C 0.00 0.00 0.00 1.60 +0.48 39 0 152 0
29JAN26 67.50 C 1.03 1.03 1.03 1.06 +0.36 39 30 74 -15
29JAN26 70.00 C 0.00 0.00 0.00 0.72 +0.29 40 0 81 0
29JAN26 72.50 C 0.00 0.00 0.00 0.45 +0.19 40 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 0.27 +0.12 40 0 105 0
29JAN26 77.50 C 0.00 0.00 0.00 0.16 +0.07 40 0 60 0
29JAN26 80.00 C 0.00 0.00 0.00 0.10 +0.05 40 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.06 +0.03 41 0 67 0
29JAN26 85.00 C 0.00 0.00 0.00 0.03 +0.01 40 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 0.00 40 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 15.98 - 0 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 15.15 +1.30 34 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 14.28 +1.64 37 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.48 +1.66 40 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.44 +1.35 36 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.61 +1.36 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.74 +1.15 37 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.01 +1.24 40 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.10 +1.20 38 0 15 0
26FEB26 57.50 C 5.28 5.28 5.28 5.61 +0.99 39 1 31 +1
26FEB26 60.00 C 0.00 0.00 0.00 4.37 +0.81 39 0 190 0
26FEB26 62.50 C 3.06 3.06 3.06 3.35 +0.63 39 2 193 +2
26FEB26 65.00 C 2.32 2.32 2.32 2.57 +0.52 40 2 95 0
26FEB26 67.50 C 0.00 0.00 0.00 1.98 +0.49 41 0 385 0
26FEB26 70.00 C 0.00 0.00 0.00 1.45 +0.38 41 0 403 0
26FEB26 72.50 C 0.00 0.00 0.00 1.04 +0.28 41 0 52 0
26FEB26 75.00 C 0.87 0.91 0.87 0.74 +0.21 41 23 60 +15
26FEB26 77.50 C 0.00 0.00 0.00 0.52 +0.15 41 0 60 0
26FEB26 80.00 C 0.59 0.59 0.59 0.36 +0.11 41 15 15 +15
26FEB26 82.50 C 0.00 0.00 0.00 0.25 +0.08 41 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.17 +0.05 41 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.12 +0.04 41 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 40.43 +1.62 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 39.94 +1.53 65 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 38.95 +1.60 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 37.96 +2.00 61 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 36.96 +1.52 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 35.97 +1.99 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 34.98 +1.59 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 33.99 +1.57 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.00 +1.99 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.01 +1.99 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 31.02 +1.99 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.03 +1.99 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.05 +1.86 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.06 +1.29 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.80 +1.63 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.02 +1.77 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.02 +1.50 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 24.35 +2.02 56 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 23.17 +1.90 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.41 +1.73 52 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 20.88 +1.50 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 20.03 +1.55 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.33 +1.32 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.40 +1.72 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.54 +1.81 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 16.80 +1.66 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.33 +0.99 31 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.80 +1.81 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 13.70 +0.92 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 12.95 +1.17 38 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 12.16 +1.13 38 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 11.52 +1.32 40 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 9.71 +1.26 40 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.28 +1.39 42 0 39 0
30MAR26 57.50 C 0.00 0.00 0.00 6.79 +0.92 41 0 60 0
30MAR26 60.00 C 0.00 0.00 0.00 5.60 +0.84 42 0 163 0
30MAR26 62.50 C 0.00 0.00 0.00 4.58 +0.71 42 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 3.74 +0.61 42 0 525 0
30MAR26 67.50 C 0.00 0.00 0.00 3.06 +0.57 43 0 22 0
30MAR26 70.00 C 0.00 0.00 0.00 2.50 +0.55 44 0 4 0
30MAR26 72.50 C 0.00 0.00 0.00 1.99 +0.46 44 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 1.56 +0.38 43 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 1.22 +0.31 43 0 180 0
30MAR26 80.00 C 0.00 0.00 0.00 0.95 +0.25 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.73 +0.20 43 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.57 +0.18 43 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.43 +0.12 43 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.33 +0.10 43 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.25 +0.08 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 30.47 +1.83 52 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.39 +1.57 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.38 +1.61 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.35 +1.33 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.49 +1.32 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.83 +1.67 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.59 +1.34 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.74 +1.58 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.80 +1.28 41 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.18 +1.89 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.28 +1.82 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 20.49 +1.60 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.66 +1.64 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.94 +1.56 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.09 +1.83 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.92 +1.08 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.92 +0.95 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.74 +1.22 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.11 +1.67 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.39 +1.63 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.60 +1.47 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.84 +1.21 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.49 +1.19 43 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 9.24 +0.96 44 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 7.98 +0.73 43 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 7.10 +0.79 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 6.13 +0.67 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.36 +0.65 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.65 +0.60 44 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 4.09 +0.62 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.54 +0.57 45 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 3.04 +0.50 45 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 2.61 +0.45 45 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 2.23 +0.39 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.91 +0.34 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.58 +0.28 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.35 +0.25 44 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.15 +0.22 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.30 - 46 0 0 -
29SEP26 45.00 C 0.00 0.00 0.00 18.67 +1.25 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.98 +1.22 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.09 +1.01 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.17 +0.75 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.79 +0.99 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.26 +1.11 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.76 +0.95 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.43 +0.96 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.15 +0.76 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.98 +0.68 44 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 9.24 +0.98 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.17 +0.66 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.31 +0.59 45 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 6.57 +0.53 45 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.96 +0.57 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.40 +0.58 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.89 +0.59 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.43 +0.60 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.98 +0.56 46 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 3.56 +0.51 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.18 +0.54 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.84 +0.49 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.54 +0.45 46 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 20.33 - 45 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 19.67 +1.51 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.03 +1.48 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.40 +1.45 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.79 +1.41 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.20 +1.39 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.46 +1.19 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.28 +1.07 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.93 +0.83 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.67 +0.92 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.69 +0.80 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.74 +0.92 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.58 +0.59 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.93 +0.63 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.27 +0.68 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.52 +0.61 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.93 +0.63 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 6.38 +0.64 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.82 +0.59 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.31 +0.55 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.84 +0.50 46 0 0 0
TOTAL CALL 384 9,077 +89
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 189 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 181 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 177 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 155 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 148 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 136 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 124 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 114 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 51 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 159 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 682 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 -0.05 36 0 97 0
30DEC25 52.50 P 0.22 0.22 0.22 0.09 -0.17 35 1 214 -1
30DEC25 55.00 P 0.42 0.42 0.42 0.32 -0.44 35 7 220 -7
30DEC25 57.50 P 1.35 1.35 0.93 0.91 -0.82 35 185 271 +21
30DEC25 60.00 P 2.28 2.39 2.14 2.00 -1.27 36 21 270 +11
30DEC25 62.50 P 0.00 0.00 0.00 3.52 -1.59 35 0 313 0
30DEC25 65.00 P 6.42 6.42 6.42 5.58 -1.74 36 4 113 -4
30DEC25 67.50 P 0.00 0.00 0.00 7.86 -1.90 37 0 154 0
30DEC25 70.00 P 0.00 0.00 0.00 10.42 -1.83 49 0 297 0
30DEC25 72.50 P 0.00 0.00 0.00 12.86 -1.89 53 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 15.71 -1.54 78 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 18.20 -1.57 86 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 20.25 -2.00 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 22.85 -1.90 79 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 25.67 -1.58 106 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 27.85 -1.90 91 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 30.27 -1.98 84 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 32.85 -1.90 101 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.05 - 40 0 0 -
29JAN26 45.00 P 0.00 0.00 0.00 0.07 -0.05 40 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.10 -0.08 40 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.15 -0.10 40 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.22 -0.13 40 0 4 0
29JAN26 49.00 P 0.00 0.00 0.00 0.30 -0.18 40 0 123 0
29JAN26 50.00 P 0.00 0.00 0.00 0.41 -0.22 40 0 128 0
29JAN26 52.50 P 0.00 0.00 0.00 0.82 -0.37 40 0 122 0
29JAN26 55.00 P 1.59 1.59 1.39 1.39 -0.57 39 50 459 +30
29JAN26 57.50 P 2.37 2.57 2.37 2.32 -0.79 40 43 464 +41
29JAN26 60.00 P 3.54 3.83 3.54 3.59 -0.93 41 73 152 -20
29JAN26 62.50 P 0.00 0.00 0.00 4.98 -1.40 40 0 89 0
29JAN26 65.00 P 0.00 0.00 0.00 6.47 -1.40 37 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 8.88 -1.44 44 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 11.07 -1.79 46 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 13.10 -1.89 42 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 15.71 -1.56 50 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 18.31 -1.46 58 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 20.57 -1.68 56 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 23.18 -1.57 64 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 25.67 -1.58 68 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 27.85 -1.90 60 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 30.27 -1.98 57 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 33.18 -1.57 80 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.19 - 41 0 0 -
26FEB26 45.00 P 0.00 0.00 0.00 0.26 -0.15 41 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.33 -0.19 41 0 3 0
26FEB26 47.00 P 0.00 0.00 0.00 0.44 -0.23 41 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.56 -0.28 41 0 16 0
26FEB26 49.00 P 0.00 0.00 0.00 0.71 -0.34 41 0 75 0
26FEB26 50.00 P 0.00 0.00 0.00 0.89 -0.39 41 0 157 0
26FEB26 52.50 P 0.00 0.00 0.00 1.47 -0.49 41 0 95 0
26FEB26 55.00 P 2.30 2.30 2.30 2.25 -0.62 41 15 148 0
26FEB26 57.50 P 0.00 0.00 0.00 3.26 -0.84 41 0 179 0
26FEB26 60.00 P 0.00 0.00 0.00 4.52 -0.99 42 0 165 0
26FEB26 62.50 P 0.00 0.00 0.00 6.01 -1.13 42 0 166 0
26FEB26 65.00 P 0.00 0.00 0.00 7.71 -1.20 43 0 560 0
26FEB26 67.50 P 0.00 0.00 0.00 9.60 -1.58 43 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 11.65 -1.70 44 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 13.39 -2.24 40 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 16.12 -1.81 48 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.50 -1.36 50 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.69 -1.62 49 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 23.18 -1.99 53 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 26.01 -1.24 62 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 28.07 -1.68 57 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 30.94 -1.31 68 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 33.44 -1.31 71 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 -0.04 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.11 -0.05 43 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.15 -0.06 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.20 -0.08 43 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.26 -0.10 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.33 -0.13 43 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.42 -0.15 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.53 -0.18 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.65 -0.22 43 0 11 0
30MAR26 46.00 P 0.00 0.00 0.00 0.80 -0.25 43 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.96 -0.30 43 0 1 0
30MAR26 48.00 P 0.00 0.00 0.00 1.17 -0.32 44 0 54 0
30MAR26 49.00 P 0.00 0.00 0.00 1.38 -0.39 44 0 25 0
30MAR26 50.00 P 1.66 1.66 1.66 1.62 -0.42 44 6 143 0
30MAR26 52.50 P 0.00 0.00 0.00 2.36 -0.49 44 0 278 0
30MAR26 55.00 P 0.00 0.00 0.00 3.24 -0.63 44 0 153 0
30MAR26 57.50 P 0.00 0.00 0.00 4.33 -0.75 44 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 5.64 -0.83 44 0 550 0
30MAR26 62.50 P 0.00 0.00 0.00 6.78 -1.49 42 0 395 0
30MAR26 65.00 P 0.00 0.00 0.00 8.34 -1.65 41 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 10.61 -1.12 46 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.03 -1.65 42 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 14.45 -1.53 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.71 -1.24 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.98 -0.88 49 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.34 -1.20 51 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 23.53 -1.77 51 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.01 -1.30 54 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.41 -1.36 55 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.94 -1.31 59 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 33.44 -1.31 62 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 -0.03 44 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.14 -0.05 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.18 -0.06 44 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 -0.06 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.29 -0.10 44 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.37 -0.10 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.45 -0.13 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.55 -0.15 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.67 -0.14 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.79 -0.18 45 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.94 -0.22 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.11 -0.25 45 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.27 -0.31 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.49 -0.31 45 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.71 -0.35 45 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 1.94 -0.32 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.22 -0.38 45 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.51 -0.39 45 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.78 -0.45 45 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 3.09 -0.49 44 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.00 -0.53 44 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.04 -0.57 44 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 6.25 -0.68 45 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 7.58 -0.69 45 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 8.98 -0.86 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.69 -0.87 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.44 -0.92 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.32 -1.21 47 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 16.13 -0.89 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.08 -1.12 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.94 -1.38 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.88 -1.29 44 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 24.52 -1.13 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.44 -1.52 46 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.97 -1.21 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.37 -1.06 51 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.65 -1.29 51 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.55 - 46 0 0 -
29SEP26 45.00 P 0.00 0.00 0.00 2.85 -0.37 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.09 -0.38 46 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.39 -0.44 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.74 -0.45 46 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.08 -0.52 46 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.44 -0.55 46 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.47 -0.59 46 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 6.55 -0.58 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.81 -0.68 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.19 -0.68 46 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 10.58 -0.84 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.28 -0.76 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 13.71 -1.12 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.73 -0.70 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 17.32 -1.25 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.44 -1.06 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.34 -1.12 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.60 -1.08 48 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 25.64 -1.04 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.60 -1.25 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.75 -1.28 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.11 -1.09 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.47 -1.28 50 0 10 0
30DEC26 44.00 P 0.00 0.00 0.00 3.20 - 45 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 3.60 -0.41 46 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 3.96 -0.34 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.33 -0.32 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.68 -0.48 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.05 -0.51 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.41 -0.56 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.49 -0.42 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.64 -0.52 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.91 -0.52 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.22 -0.73 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.68 -0.77 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.34 -0.80 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.96 -0.82 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.76 -0.57 46 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 18.54 -1.04 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.43 -1.01 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.43 -1.00 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.34 -0.86 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.38 -1.06 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.28 -1.19 46 0 0 0
TOTAL PUT 405 10,098 +71
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 34.70
30DEC25 8.25 C 0.00 0.00 0.00 26.46 +1.28 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 26.21 +1.28 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 25.96 +1.28 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 25.71 +1.28 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 25.46 +1.27 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 25.21 +1.27 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 24.97 +1.28 199 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 24.72 +1.28 193 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 24.22 +1.28 183 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 23.72 +1.28 172 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 23.22 +1.28 161 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 22.72 +1.28 149 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 22.22 +1.28 134 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 21.72 +1.23 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 21.36 +1.29 231 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 20.72 +1.30 0 0 14 0
30DEC25 14.50 C 0.00 0.00 0.00 20.22 +1.28 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 19.72 +1.28 0 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 19.22 +1.27 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 18.72 +1.27 0 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 18.23 +1.24 118 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 17.73 +1.31 111 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 17.23 +1.30 104 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 16.73 +1.28 97 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 16.23 +1.23 89 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 15.73 +0.93 78 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 15.23 +1.26 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 14.73 +1.28 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 13.73 +1.28 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.73 +1.25 0 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 11.74 +1.13 68 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.74 +1.22 58 0 4 0
30DEC25 25.00 C 0.00 0.00 0.00 9.74 +1.12 48 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 8.74 +1.27 0 0 76 0
30DEC25 27.00 C 0.00 0.00 0.00 7.75 +1.07 46 0 243 0
30DEC25 28.00 C 0.00 0.00 0.00 6.78 +1.10 50 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 5.99 +1.25 66 0 121 0
30DEC25 30.00 C 4.80 4.80 4.80 4.80 +1.05 39 1 152 0
30DEC25 31.00 C 0.00 0.00 0.00 4.14 +1.22 55 0 275 0
30DEC25 32.00 C 3.18 3.18 2.80 3.13 +0.94 44 24 414 -12
30DEC25 33.00 C 2.56 2.56 2.45 2.45 +0.81 46 11 322 0
30DEC25 34.00 C 1.80 2.19 1.69 1.86 +0.64 47 26 322 -3
30DEC25 35.00 C 1.20 1.57 1.20 1.40 +0.56 49 38 429 +4
30DEC25 36.00 C 0.80 1.28 0.80 1.04 +0.48 50 87 495 -33
30DEC25 37.00 C 0.96 0.96 0.78 0.72 +0.36 50 22 250 -20
30DEC25 38.00 C 0.63 0.75 0.63 0.48 +0.26 49 46 330 -24
30DEC25 39.00 C 0.52 0.57 0.42 0.32 +0.18 50 75 178 +13
30DEC25 40.00 C 0.40 0.40 0.34 0.20 +0.12 49 29 1,402 -4
30DEC25 41.00 C 0.00 0.00 0.00 0.13 +0.08 50 0 127 0
30DEC25 42.00 C 0.00 0.00 0.00 0.08 +0.05 50 0 193 0
30DEC25 43.00 C 0.00 0.00 0.00 0.05 +0.03 50 0 67 0
30DEC25 44.00 C 0.12 0.12 0.12 0.03 +0.02 51 30 119 +30
30DEC25 45.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 64 0
30DEC25 46.00 C 0.08 0.08 0.08 0.01 0.00 51 2 138 -1
30DEC25 47.00 C 0.07 0.07 0.07 0.01 0.00 54 3 299 +3
29JAN26 19.50 C 0.00 0.00 0.00 15.28 +1.28 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 14.73 +1.15 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 13.79 +1.27 48 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.80 +1.27 49 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.82 +1.21 51 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.84 +1.26 50 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.88 +1.24 50 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.94 +1.46 50 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.20 +1.52 59 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 6.99 +0.82 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.17 +0.82 45 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 5.36 +0.98 45 0 179 0
29JAN26 31.00 C 0.00 0.00 0.00 4.77 +0.94 50 0 127 0
29JAN26 32.00 C 0.00 0.00 0.00 4.00 +0.89 48 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 3.40 +0.79 48 0 197 0
29JAN26 34.00 C 0.00 0.00 0.00 2.89 +0.73 49 0 740 0
29JAN26 35.00 C 2.46 2.50 2.17 2.56 +0.71 52 18 538 -13
29JAN26 36.00 C 2.18 2.18 1.98 2.12 +0.62 52 5 723 +1
29JAN26 37.00 C 1.94 1.94 1.68 1.75 +0.55 52 5 368 -2
29JAN26 38.00 C 1.54 1.66 1.38 1.43 +0.48 51 18 322 +5
29JAN26 39.00 C 1.27 1.27 1.27 1.16 +0.41 51 1 206 0
29JAN26 40.00 C 1.13 1.13 1.08 0.93 +0.34 51 38 230 +30
29JAN26 41.00 C 0.00 0.00 0.00 0.74 +0.28 51 0 89 0
29JAN26 42.00 C 0.00 0.00 0.00 0.59 +0.24 51 0 69 0
29JAN26 43.00 C 0.00 0.00 0.00 0.46 +0.19 51 0 42 0
29JAN26 44.00 C 0.00 0.00 0.00 0.36 +0.16 51 0 138 0
29JAN26 45.00 C 0.48 0.57 0.46 0.28 +0.12 51 21 38 +14
29JAN26 46.00 C 0.00 0.00 0.00 0.22 +0.10 51 0 22 0
29JAN26 47.00 C 0.40 0.44 0.38 0.17 +0.08 51 45 191 +15
26FEB26 20.00 C 0.00 0.00 0.00 14.84 +1.26 47 0 19 0
26FEB26 21.00 C 0.00 0.00 0.00 13.86 +1.27 48 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.89 +1.27 49 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.93 +1.26 49 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.89 +1.15 38 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.89 +1.12 34 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.09 +0.89 45 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 8.20 +1.28 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.26 +0.90 42 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.51 +1.06 44 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 5.79 +0.81 45 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 5.13 +0.93 46 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 4.52 +0.87 46 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 3.96 +0.81 47 0 56 0
26FEB26 34.00 C 3.28 3.28 3.28 3.49 +0.75 48 2 221 0
26FEB26 35.00 C 0.00 0.00 0.00 3.06 +0.66 49 0 88 0
26FEB26 36.00 C 2.68 2.68 2.68 2.71 +0.67 50 20 78 +20
26FEB26 37.00 C 0.00 0.00 0.00 2.35 +0.63 50 0 25 0
26FEB26 38.00 C 0.00 0.00 0.00 2.01 +0.57 50 0 585 0
26FEB26 39.00 C 0.00 0.00 0.00 1.71 +0.51 50 0 2 0
26FEB26 40.00 C 0.00 0.00 0.00 1.45 +0.45 50 0 2 0
26FEB26 41.00 C 0.00 0.00 0.00 1.22 +0.40 50 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.02 +0.34 49 0 31 0
26FEB26 43.00 C 0.00 0.00 0.00 0.86 +0.30 49 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 0.72 +0.27 49 0 0 0
26FEB26 45.00 C 0.92 0.92 0.92 0.60 +0.23 49 2 12 +2
30MAR26 8.25 C 0.00 0.00 0.00 26.53 +1.28 88 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 26.28 +1.28 76 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 26.03 +1.28 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.78 +1.28 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.54 +1.28 83 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.29 +1.28 74 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.04 +1.28 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.79 +1.28 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.30 +1.28 71 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.80 +1.28 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.31 +1.28 67 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.81 +1.28 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.32 +1.28 64 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 21.82 +1.28 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.36 +1.29 76 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.83 +1.28 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.34 +1.28 57 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.84 +1.28 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 19.35 +1.28 53 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.85 +1.27 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.36 +1.28 50 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 17.87 +1.28 51 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.37 +1.27 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.88 +1.27 48 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.39 +1.27 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.91 +1.11 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.42 +1.27 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.94 +1.27 50 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 13.98 +1.26 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.04 +1.12 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.12 +1.24 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.92 +0.86 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 10.19 +1.02 44 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 9.25 +1.05 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.44 +1.11 43 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 7.77 +0.96 46 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 7.03 +0.83 46 0 5 0
30MAR26 30.00 C 6.21 6.21 6.21 6.43 +0.95 48 1 90 0
30MAR26 31.00 C 0.00 0.00 0.00 5.71 +0.81 47 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 5.13 +0.88 47 0 52 0
30MAR26 33.00 C 4.58 4.58 4.58 4.60 +0.79 48 2 516 +2
30MAR26 34.00 C 0.00 0.00 0.00 4.14 +0.75 48 0 300 0
30MAR26 35.00 C 3.88 3.88 3.88 3.74 +0.70 49 2 193 +2
30MAR26 36.00 C 0.00 0.00 0.00 3.42 +0.71 51 0 218 0
30MAR26 37.00 C 2.96 2.96 2.96 3.06 +0.69 51 4 906 +4
30MAR26 38.00 C 0.00 0.00 0.00 2.70 +0.64 51 0 275 0
30MAR26 39.00 C 0.00 0.00 0.00 2.38 +0.59 51 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 2.09 +0.53 50 0 28 0
30MAR26 41.00 C 0.00 0.00 0.00 1.83 +0.48 50 0 11 0
30MAR26 42.00 C 0.00 0.00 0.00 1.60 +0.44 50 0 15 0
30MAR26 43.00 C 0.00 0.00 0.00 1.40 +0.40 50 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 1.22 +0.36 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 1.06 +0.32 50 0 10 0
30MAR26 46.00 C 0.00 0.00 0.00 0.92 +0.29 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.80 +0.26 50 0 44 0
29JUN26 9.50 C 0.00 0.00 0.00 25.35 +1.28 60 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.10 +1.28 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.86 +1.28 61 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.36 +1.28 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.87 +1.28 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.38 +1.28 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.89 +1.28 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.40 +1.28 52 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.91 +1.28 51 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.42 +1.28 51 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.93 +1.28 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.44 +1.28 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.95 +1.28 48 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.46 +1.28 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.98 +1.28 48 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 18.49 +1.27 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.01 +1.27 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.53 +1.27 47 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 17.06 +1.27 48 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 16.59 +1.27 48 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 16.12 +1.27 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.65 +1.26 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.94 +0.96 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.29 +1.25 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.41 +1.24 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.55 +1.21 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.72 +1.19 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.65 +1.05 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.86 +1.05 42 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 9.44 +1.13 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.74 +1.08 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.85 +0.83 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.24 +0.98 45 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.68 +0.87 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.17 +0.94 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.69 +0.81 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.26 +0.70 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.87 +0.83 47 0 124 0
29JUN26 36.00 C 4.47 4.53 4.47 4.53 +0.78 48 120 121 +102
29JUN26 37.00 C 0.00 0.00 0.00 4.17 +0.71 48 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.83 +0.71 48 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 3.52 +0.68 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.21 +0.65 49 0 25 0
29JUN26 41.00 C 0.00 0.00 0.00 2.93 +0.62 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.66 +0.56 48 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 2.42 +0.54 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.21 +0.52 48 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 2.00 +0.46 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.81 +0.43 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.65 +0.42 48 0 58 0
29SEP26 16.00 C 0.00 0.00 0.00 19.01 +1.28 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.54 +1.28 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.07 +1.28 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.60 +1.28 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.14 +1.27 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.69 +1.28 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.23 +1.27 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.79 +1.27 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.35 +1.27 46 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 14.49 +1.26 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.67 +1.26 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.65 +1.15 42 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.04 +1.15 45 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.36 +1.20 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.42 +0.94 43 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.71 +0.96 43 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.08 +0.92 43 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.48 +0.90 43 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.94 +1.06 44 0 160 0
29SEP26 31.00 C 0.00 0.00 0.00 7.41 +0.94 44 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 6.96 +0.82 45 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.51 +0.83 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.18 +0.97 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.68 +0.87 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.38 +0.82 46 0 34 0
29SEP26 37.00 C 0.00 0.00 0.00 4.96 +0.85 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.70 +0.91 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.44 +0.86 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.12 +0.80 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.79 +0.74 47 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 3.56 +0.85 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.20 +0.69 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.04 +0.72 47 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.75 +0.63 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.56 +0.61 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.37 +0.57 46 0 26 0
30DEC26 22.00 C 0.00 0.00 0.00 14.00 +1.15 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.25 +1.13 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.53 +1.10 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.84 +1.09 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.16 +1.03 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.55 +1.03 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.93 +0.99 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.08 +0.93 42 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 8.82 +0.95 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.28 +0.89 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.80 +0.87 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.34 +1.04 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.88 +0.80 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.34 +0.64 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.08 +0.77 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.70 +0.72 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.34 +0.67 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.02 +0.66 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.71 +0.65 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.40 +0.59 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.13 +0.56 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.89 +0.57 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.64 +0.54 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.39 +0.48 45 0 0 0
TOTAL CALL 698 16,084 +135
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 233 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 228 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 211 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 203 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 195 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 188 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 181 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 175 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 168 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 162 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 156 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 145 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 140 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 134 0 580 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 129 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 41 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 52 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 325 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 397 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 253 0
30DEC25 27.00 P 0.03 0.03 0.03 0.01 -0.02 48 4 448 -4
30DEC25 28.00 P 0.05 0.05 0.05 0.04 -0.02 51 2 342 0
30DEC25 29.00 P 0.09 0.09 0.07 0.08 -0.05 50 9 476 -9
30DEC25 30.00 P 0.15 0.15 0.12 0.14 -0.12 48 22 524 -9
30DEC25 31.00 P 0.23 0.24 0.18 0.27 -0.19 49 45 404 +31
30DEC25 32.00 P 0.41 0.45 0.34 0.48 -0.27 49 100 434 +69
30DEC25 33.00 P 0.84 0.84 0.65 0.75 -0.46 48 43 1,267 +21
30DEC25 34.00 P 1.10 1.27 0.96 1.16 -0.61 49 78 211 +57
30DEC25 35.00 P 1.69 1.69 1.69 1.67 -0.75 49 2 622 +2
30DEC25 36.00 P 2.13 2.62 2.11 2.33 -0.84 51 4 554 0
30DEC25 37.00 P 0.00 0.00 0.00 3.03 -0.97 52 0 101 0
30DEC25 38.00 P 0.00 0.00 0.00 3.83 -1.06 54 0 16 0
30DEC25 39.00 P 0.00 0.00 0.00 4.45 -1.23 43 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 5.34 -1.47 39 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 6.38 -1.28 49 0 16 0
30DEC25 42.00 P 0.00 0.00 0.00 7.56 -1.02 69 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.48 -1.10 69 0 16 0
30DEC25 44.00 P 0.00 0.00 0.00 9.47 -1.11 73 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.61 -0.97 89 0 15 0
30DEC25 46.00 P 0.00 0.00 0.00 11.64 -0.94 97 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.67 -0.91 104 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 16 0
29JAN26 24.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 37 0
29JAN26 25.00 P 0.00 0.00 0.00 0.07 -0.03 50 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.13 -0.05 50 0 99 0
29JAN26 27.00 P 0.16 0.16 0.16 0.21 -0.08 50 20 176 -10
29JAN26 28.00 P 0.25 0.25 0.24 0.32 -0.12 50 9 225 -2
29JAN26 29.00 P 0.38 0.39 0.35 0.48 -0.16 50 21 735 +13
29JAN26 30.00 P 0.55 0.60 0.54 0.68 -0.21 50 22 346 +20
29JAN26 31.00 P 0.86 0.87 0.72 0.93 -0.28 50 25 355 +22
29JAN26 32.00 P 1.15 1.15 1.14 1.25 -0.35 49 5 205 +5
29JAN26 33.00 P 1.60 1.60 1.60 1.63 -0.47 49 3 280 0
29JAN26 34.00 P 0.00 0.00 0.00 2.15 -0.54 51 0 699 0
29JAN26 35.00 P 0.00 0.00 0.00 2.67 -0.67 51 0 618 0
29JAN26 36.00 P 0.00 0.00 0.00 3.20 -0.79 50 0 213 0
29JAN26 37.00 P 0.00 0.00 0.00 3.98 -0.75 53 0 248 0
29JAN26 38.00 P 0.00 0.00 0.00 4.69 -0.82 53 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 5.45 -0.83 54 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 6.25 -0.87 55 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 7.10 -0.96 56 0 19 0
29JAN26 42.00 P 0.00 0.00 0.00 7.98 -0.80 57 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 8.89 -0.89 59 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.82 -0.88 61 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.77 -0.84 63 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.75 -0.86 66 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.74 -1.16 69 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.12 -0.04 48 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.19 -0.06 48 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.29 -0.08 48 0 48 0
26FEB26 27.00 P 0.00 0.00 0.00 0.42 -0.10 48 0 105 0
26FEB26 28.00 P 0.00 0.00 0.00 0.59 -0.13 48 0 175 0
26FEB26 29.00 P 0.00 0.00 0.00 0.79 -0.19 48 0 95 0
26FEB26 30.00 P 0.00 0.00 0.00 1.05 -0.23 48 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 1.36 -0.28 48 0 55 0
26FEB26 32.00 P 0.00 0.00 0.00 1.71 -0.33 48 0 88 0
26FEB26 33.00 P 0.00 0.00 0.00 2.11 -0.45 48 0 56 0
26FEB26 34.00 P 0.00 0.00 0.00 2.61 -0.53 48 0 60 0
26FEB26 35.00 P 0.00 0.00 0.00 3.20 -0.62 49 0 60 0
26FEB26 36.00 P 0.00 0.00 0.00 3.86 -0.62 51 0 45 0
26FEB26 37.00 P 0.00 0.00 0.00 4.50 -0.70 51 0 45 0
26FEB26 38.00 P 0.00 0.00 0.00 5.18 -0.67 51 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 5.92 -0.69 52 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 6.68 -0.88 52 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.49 -0.94 53 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.33 -0.64 54 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.19 -0.86 55 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.09 -0.89 56 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.00 -0.85 57 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.29 -0.05 49 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.40 -0.08 49 0 15 0
30MAR26 26.00 P 0.00 0.00 0.00 0.55 -0.10 49 0 21 0
30MAR26 27.00 P 0.00 0.00 0.00 0.73 -0.12 49 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.94 -0.18 49 0 27 0
30MAR26 29.00 P 0.00 0.00 0.00 1.21 -0.21 49 0 68 0
30MAR26 30.00 P 1.33 1.33 1.33 1.51 -0.24 49 3 238 +3
30MAR26 31.00 P 0.00 0.00 0.00 1.85 -0.30 49 0 170 0
30MAR26 32.00 P 2.13 2.13 2.13 2.25 -0.33 49 10 58 +10
30MAR26 33.00 P 0.00 0.00 0.00 2.67 -0.44 48 0 310 0
30MAR26 34.00 P 0.00 0.00 0.00 3.17 -0.55 49 0 295 0
30MAR26 35.00 P 0.00 0.00 0.00 3.81 -0.56 50 0 30 0
30MAR26 36.00 P 4.31 4.31 4.31 4.45 -0.55 51 30 75 +30
30MAR26 37.00 P 0.00 0.00 0.00 5.06 -0.68 51 0 310 0
30MAR26 38.00 P 0.00 0.00 0.00 5.79 -0.63 52 0 250 0
30MAR26 39.00 P 0.00 0.00 0.00 6.49 -0.67 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.23 -0.80 52 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.00 -0.73 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.81 -0.89 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.63 -0.83 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.40 -0.89 53 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 11.36 -1.02 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.26 -1.05 56 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.17 -1.09 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 0.00 48 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 -0.03 47 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.44 -0.03 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.57 -0.06 47 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.72 -0.10 47 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.93 -0.13 47 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 1.19 -0.11 48 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.42 -0.16 47 0 0 0
29JUN26 28.00 P 1.44 1.44 1.44 1.72 -0.20 47 25 87 +25
29JUN26 29.00 P 0.00 0.00 0.00 2.06 -0.21 47 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.41 -0.27 47 0 38 0
29JUN26 31.00 P 2.60 2.60 2.60 2.83 -0.28 47 10 10 0
29JUN26 32.00 P 0.00 0.00 0.00 3.24 -0.35 46 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 3.74 -0.43 46 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 4.30 -0.41 47 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 4.92 -0.45 48 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.51 -0.47 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.27 -0.38 49 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.94 -0.43 50 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.62 -0.48 50 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.33 -0.62 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.08 -0.70 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.82 -0.76 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.60 -0.72 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.41 -0.75 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.22 -0.81 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.06 -0.73 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.92 -0.48 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 0.00 46 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.23 0.00 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 0.00 46 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.37 -0.01 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.42 -0.01 46 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.57 -0.02 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.71 -0.02 46 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.90 -0.04 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.11 -0.08 46 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 1.35 -0.07 46 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.63 -0.07 46 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.93 -0.11 46 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.28 -0.11 45 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 2.63 -0.16 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.04 -0.17 45 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.46 -0.21 45 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 3.92 -0.26 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.42 -0.34 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.00 -0.37 46 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 5.57 -0.46 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.22 -0.36 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.78 -0.46 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.51 -0.40 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.21 -0.38 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.80 -0.52 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.50 -0.55 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.23 -0.56 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.97 -0.61 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.71 -0.66 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.50 -0.66 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.29 -0.70 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.09 -0.74 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.97 -0.13 45 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 1.19 -0.11 45 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.44 -0.18 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.72 -0.19 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.02 -0.18 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.30 -0.25 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.65 -0.29 44 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 3.04 -0.32 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.46 -0.33 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.92 -0.36 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.44 -0.37 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.98 -0.39 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.54 -0.50 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.23 -0.37 45 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 6.71 -0.52 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.31 -0.58 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.93 -0.63 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.60 -0.63 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.27 -0.66 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.95 -0.71 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.67 -0.73 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.41 -0.74 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.15 -0.77 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.90 -0.82 45 0 0 0
TOTAL PUT 492 19,957 +274
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$ 13.22
30DEC25 5.50 C 0.00 0.00 0.00 7.96 -0.16 297 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.70 -0.13 280 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 7.45 -0.22 268 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.19 -0.20 253 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 6.93 -0.25 238 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.67 -0.27 225 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.42 -0.26 214 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.16 -0.15 201 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.90 -0.18 189 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.65 -0.18 180 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.39 -0.25 168 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.13 -0.18 157 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 4.88 -0.33 149 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.62 -0.33 138 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.36 -0.31 128 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.10 -0.34 118 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.85 -0.30 111 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 3.59 -0.34 102 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.33 -0.24 92 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.82 -0.34 77 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.31 -0.34 63 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.80 -0.34 49 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 1.31 -0.34 39 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.88 -0.31 35 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.53 -0.25 34 0 5 0
30DEC25 13.50 C 0.50 0.50 0.50 0.28 -0.19 33 2 78 +2
30DEC25 14.00 C 0.30 0.35 0.30 0.13 -0.13 33 10 200 +5
30DEC25 14.50 C 0.14 0.18 0.13 0.06 -0.08 34 5 289 0
30DEC25 15.00 C 0.08 0.08 0.06 0.02 -0.05 33 3 323 +2
30DEC25 15.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 164 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 165 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 202 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 231 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 179 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 115 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29JAN26 9.25 C 0.00 0.00 0.00 4.13 -0.34 74 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.88 -0.27 69 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.62 -0.31 63 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.37 -0.22 59 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.88 -0.28 52 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.41 -0.28 47 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.97 -0.31 44 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.57 -0.29 42 0 0 0
29JAN26 12.50 C 1.64 1.64 1.43 1.21 -0.27 41 2 1 +1
29JAN26 13.00 C 0.00 0.00 0.00 0.91 -0.24 40 0 5 0
29JAN26 13.50 C 0.90 0.90 0.84 0.67 -0.17 40 22 38 +22
29JAN26 14.00 C 0.00 0.00 0.00 0.48 -0.15 40 0 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.33 -0.13 39 0 38 0
29JAN26 15.00 C 0.00 0.00 0.00 0.22 -0.11 39 0 23 0
29JAN26 15.50 C 0.26 0.26 0.23 0.15 -0.08 39 5 21 +2
29JAN26 16.00 C 0.17 0.17 0.17 0.10 -0.05 40 1 63 -1
29JAN26 16.50 C 0.00 0.00 0.00 0.06 -0.04 39 0 182 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.17 -0.30 61 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.93 -0.22 58 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.68 -0.27 54 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.44 -0.15 52 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.98 -0.18 48 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 2.54 -0.32 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.14 -0.18 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.77 -0.29 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.45 -0.26 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.16 -0.18 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.92 -0.19 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.72 -0.16 41 0 27 0
26FEB26 14.50 C 0.00 0.00 0.00 0.55 -0.14 41 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.42 -0.13 41 0 20 0
26FEB26 15.50 C 0.00 0.00 0.00 0.32 -0.11 41 0 36 0
26FEB26 16.00 C 0.33 0.33 0.33 0.24 -0.09 41 2 34 +1
26FEB26 16.50 C 0.00 0.00 0.00 0.17 -0.08 40 0 105 0
26FEB26 17.00 C 0.00 0.00 0.00 0.13 -0.06 41 0 62 0
26FEB26 17.50 C 0.00 0.00 0.00 0.09 -0.05 41 0 80 0
26FEB26 18.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 2 0
26FEB26 19.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.47 -0.18 71 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.22 -0.14 68 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.98 -0.24 65 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.73 -0.24 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.49 -0.33 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.26 -0.21 57 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.03 -0.19 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.80 -0.19 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.58 -0.19 52 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.16 -0.17 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.76 -0.29 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.39 -0.17 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.06 -0.13 47 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 1.76 -0.24 46 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.49 -0.18 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.26 -0.16 46 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 1.05 -0.15 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.87 -0.15 45 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 0.72 -0.14 45 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.59 -0.13 45 0 14 0
30MAR26 16.00 C 0.00 0.00 0.00 0.48 -0.11 45 0 91 0
30MAR26 16.50 C 0.00 0.00 0.00 0.39 -0.10 45 0 389 0
30MAR26 17.00 C 0.46 0.46 0.46 0.32 -0.08 45 1 97 +1
30MAR26 17.50 C 0.00 0.00 0.00 0.26 -0.07 45 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.21 -0.05 45 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.16 -0.05 44 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.11 -0.03 45 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.94 -0.24 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.72 -0.21 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.51 -0.17 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.31 -0.20 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.11 -0.19 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.91 -0.19 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.54 -0.19 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.19 -0.20 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.87 -0.20 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.57 -0.21 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.30 -0.16 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.05 -0.14 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.82 -0.15 47 0 60 0
29JUN26 14.00 C 0.00 0.00 0.00 1.61 -0.12 47 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 1.43 -0.12 47 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.26 -0.11 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.11 -0.14 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.98 -0.08 46 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.86 -0.11 46 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.75 -0.11 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.66 -0.09 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.58 -0.08 46 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.51 -0.07 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.44 -0.07 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.39 -0.06 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.34 -0.05 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.26 -0.04 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.19 -0.04 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29JUN26 27.00 C 0.12 0.12 0.12 0.05 -0.01 46 2 4 0
29SEP26 9.25 C 0.00 0.00 0.00 4.81 -0.25 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.62 -0.25 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.44 -0.27 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.26 -0.21 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.93 -0.22 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.61 -0.26 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.32 -0.23 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.04 -0.26 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.78 -0.22 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.55 -0.21 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.33 -0.20 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.13 -0.20 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.94 -0.19 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.77 -0.18 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.61 -0.20 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.47 -0.19 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.34 -0.18 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.22 -0.17 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.11 -0.16 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.01 -0.15 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.92 -0.14 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.83 -0.14 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.76 -0.13 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.69 -0.12 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.57 -0.10 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.47 -0.09 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.39 -0.08 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.32 -0.07 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.06 -0.24 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.89 -0.24 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.72 -0.24 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.55 -0.24 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.24 -0.23 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.94 -0.23 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.66 -0.23 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.40 -0.22 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.16 -0.21 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.93 -0.21 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.72 -0.19 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.52 -0.22 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.33 -0.24 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.16 -0.24 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.00 -0.22 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.86 -0.21 49 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 1.72 -0.21 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.59 -0.21 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.47 -0.22 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.36 -0.21 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.26 -0.20 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.17 -0.19 48 0 0 0
TOTAL CALL 55 6,931 +35
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 0.00 160 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 0.00 145 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 119 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 10 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 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 28 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 636 0
30DEC25 12.00 P 0.00 0.00 0.00 0.04 0.00 33 0 153 0
30DEC25 12.50 P 0.07 0.07 0.07 0.11 +0.02 32 2 225 0
30DEC25 13.00 P 0.19 0.19 0.17 0.27 +0.06 32 6 281 +1
30DEC25 13.50 P 0.37 0.37 0.37 0.52 +0.11 31 1 274 +1
30DEC25 14.00 P 0.66 0.66 0.66 0.89 +0.20 33 15 1,159 0
30DEC25 14.50 P 0.00 0.00 0.00 1.32 +0.25 33 0 260 0
30DEC25 15.00 P 0.00 0.00 0.00 1.79 +0.29 34 0 238 0
30DEC25 15.50 P 0.00 0.00 0.00 2.28 +0.32 0 0 157 0
30DEC25 16.00 P 0.00 0.00 0.00 2.78 +0.32 0 0 1,506 -45
30DEC25 16.50 P 0.00 0.00 0.00 3.28 +0.33 0 0 31 -5
30DEC25 17.00 P 0.00 0.00 0.00 3.78 +0.33 0 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 4.28 +0.33 0 0 1 0
30DEC25 18.00 P 0.00 0.00 0.00 4.78 +0.33 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.28 +0.33 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.78 +0.33 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.28 +0.24 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.78 +0.25 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.78 +0.33 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.78 +0.33 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.78 +0.33 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.78 +0.33 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.78 +0.33 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.78 +0.33 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.78 +0.33 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 65 0
29JAN26 11.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 131 0
29JAN26 12.00 P 0.21 0.21 0.17 0.25 +0.04 39 7 123 +5
29JAN26 12.50 P 0.00 0.00 0.00 0.40 +0.06 38 0 76 0
29JAN26 13.00 P 0.43 0.43 0.43 0.60 +0.10 38 1 236 0
29JAN26 13.50 P 0.63 0.69 0.63 0.85 +0.10 37 14 137 0
29JAN26 14.00 P 0.00 0.00 0.00 1.16 +0.14 37 0 59 0
29JAN26 14.50 P 0.00 0.00 0.00 1.51 +0.15 36 0 128 0
29JAN26 15.00 P 0.00 0.00 0.00 1.95 +0.28 39 0 133 0
29JAN26 15.50 P 0.00 0.00 0.00 2.38 +0.32 39 0 246 0
29JAN26 16.00 P 0.00 0.00 0.00 2.83 +0.34 39 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 3.30 +0.23 38 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.79 +0.23 40 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 4.28 +0.30 0 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 4.78 +0.26 0 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 5.28 +0.33 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.78 +0.33 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.28 +0.24 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.78 +0.25 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.78 +0.33 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.78 +0.30 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.78 +0.23 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.78 +0.33 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 0.00 40 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 100 0
26FEB26 11.50 P 0.00 0.00 0.00 0.28 +0.03 40 0 230 0
26FEB26 12.00 P 0.35 0.35 0.35 0.41 +0.04 39 2 48 +2
26FEB26 12.50 P 0.00 0.00 0.00 0.59 +0.06 39 0 45 0
26FEB26 13.00 P 0.00 0.00 0.00 0.81 +0.09 39 0 3 0
26FEB26 13.50 P 0.95 0.95 0.95 1.06 +0.10 39 15 15 +15
26FEB26 14.00 P 0.00 0.00 0.00 1.36 +0.13 39 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.69 +0.13 38 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 2.05 +0.20 37 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.44 +0.09 36 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.93 +0.20 40 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 3.38 +0.19 41 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.84 +0.18 41 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.31 +0.29 40 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.79 +0.25 40 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.28 +0.32 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.78 +0.27 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.28 +0.24 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 0.00 44 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 +0.01 45 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 0.00 45 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.11 +0.02 45 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.13 +0.01 44 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.17 +0.03 45 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.24 +0.02 44 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.35 +0.03 44 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.49 +0.04 44 0 220 0
30MAR26 12.00 P 0.00 0.00 0.00 0.65 +0.04 44 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.85 +0.07 43 0 16 0
30MAR26 13.00 P 0.00 0.00 0.00 1.08 +0.09 43 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.35 +0.11 43 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.63 +0.10 43 0 20 0
30MAR26 14.50 P 0.00 0.00 0.00 1.95 +0.11 42 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 2.29 +0.12 42 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.66 +0.06 41 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 3.04 +0.06 40 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.44 +0.24 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.98 +0.18 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.42 +0.24 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.88 +0.22 45 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 5.34 +0.24 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.82 +0.28 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.30 +0.26 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.79 +0.26 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.78 +0.33 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.78 +0.23 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.78 +0.23 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.78 +0.24 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.78 +0.33 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.78 +0.33 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.78 +0.29 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 +0.02 46 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 +0.03 46 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.26 +0.03 46 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.31 +0.04 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.35 +0.03 45 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.40 +0.03 45 0 3 0
29JUN26 10.50 P 0.48 0.48 0.48 0.53 +0.03 45 15 15 +15
29JUN26 11.00 P 0.00 0.00 0.00 0.68 +0.04 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.85 +0.03 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.05 +0.04 45 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.27 +0.04 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.52 +0.06 44 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.78 +0.04 44 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 2.07 +0.09 44 0 25 0
29JUN26 14.50 P 0.00 0.00 0.00 2.38 +0.10 44 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 2.70 +0.02 43 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 3.05 +0.09 43 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.40 +0.05 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.78 +0.07 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.16 +0.01 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.56 +0.02 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.97 +0.04 40 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 5.56 +0.17 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.00 +0.26 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.45 +0.25 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.91 +0.27 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.85 +0.32 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.81 +0.26 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.79 +0.24 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.78 +0.24 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.78 +0.33 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.78 +0.33 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.78 +0.29 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.48 +0.01 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 +0.02 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 0.00 47 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.66 -0.01 47 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.82 +0.01 47 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.99 +0.01 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.20 +0.04 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.41 +0.05 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.65 +0.06 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.90 +0.07 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.17 +0.05 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.46 +0.07 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.76 +0.03 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.09 +0.06 45 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.42 +0.05 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.77 +0.06 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.13 +0.06 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.49 +0.04 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.88 +0.06 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.27 +0.05 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.66 +0.01 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.07 0.00 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.49 +0.03 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.93 +0.04 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.85 +0.08 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.93 +0.25 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.87 +0.32 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.83 +0.29 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.67 +0.01 48 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 -0.01 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.80 -0.02 48 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 -0.01 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.05 -0.02 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.23 -0.01 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.45 -0.01 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.67 -0.01 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.92 -0.01 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.17 +0.04 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.45 +0.05 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.74 +0.01 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.04 -0.01 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.36 -0.01 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.69 -0.02 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.03 -0.02 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.38 +0.01 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.75 +0.04 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.11 +0.03 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.50 -0.03 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.89 +0.01 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.28 -0.03 43 0 0 0
TOTAL PUT 78 10,227 -11
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$ 7.41
30DEC25 4.80 C 0.00 0.00 0.00 2.67 +0.13 132 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.56 +0.12 120 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.46 +0.12 115 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.21 +0.12 103 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.96 +0.12 92 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.70 +0.11 75 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.46 +0.12 69 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.20 +0.11 55 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.92 +0.08 0 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.67 +0.08 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.43 +0.08 17 0 126 0
30DEC25 7.25 C 0.20 0.20 0.20 0.22 +0.06 17 2 203 0
30DEC25 7.50 C 0.09 0.09 0.09 0.08 +0.03 17 1 297 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 +0.01 17 0 105 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 48 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 40 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 66 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.68 +0.13 80 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.58 +0.13 77 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.48 +0.12 73 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.23 +0.12 66 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.99 +0.13 61 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.73 +0.12 51 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.47 +0.11 41 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.22 +0.11 35 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.94 +0.08 17 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.69 +0.07 12 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.46 +0.06 14 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.28 +0.05 15 0 15 0
29JAN26 7.50 C 0.14 0.15 0.14 0.14 +0.03 15 60 124 +60
29JAN26 7.75 C 0.00 0.00 0.00 0.06 +0.01 15 0 17 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.50 +0.13 61 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.23 +0.11 49 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.99 +0.12 46 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.75 +0.12 42 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.49 +0.11 34 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.24 +0.12 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.96 +0.08 16 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.72 +0.07 15 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.51 +0.06 15 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.33 +0.04 15 0 12 0
26FEB26 7.50 C 0.00 0.00 0.00 0.19 +0.03 15 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 +0.02 15 0 65 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.70 +0.12 52 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.61 +0.13 53 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.50 +0.11 48 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.27 +0.13 47 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.02 +0.13 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.77 +0.12 36 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.51 +0.10 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.25 +0.10 23 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.00 +0.09 19 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.77 +0.07 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.57 +0.06 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.41 +0.05 17 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.27 +0.04 17 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.17 +0.03 17 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 +0.02 17 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 +0.01 17 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 0.00 17 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.71 +0.09 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.65 +0.13 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.55 +0.13 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.27 +0.09 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.02 +0.08 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.77 +0.07 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.53 +0.07 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.30 +0.07 21 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.06 +0.08 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.85 +0.07 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 +0.06 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.51 +0.05 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.39 +0.05 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 +0.04 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 +0.03 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 +0.03 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.71 +0.09 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.65 +0.13 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.55 +0.13 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.27 +0.09 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.03 +0.09 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.79 +0.09 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.54 +0.07 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 +0.08 20 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.10 +0.07 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.92 +0.07 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 +0.04 18 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 +0.06 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 +0.05 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 +0.04 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 +0.04 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 +0.03 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.55 +0.13 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.27 +0.09 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.03 +0.09 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.79 +0.09 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.56 +0.09 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.33 +0.08 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.15 +0.07 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.97 +0.06 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.79 +0.03 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.66 +0.06 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.54 +0.05 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 +0.04 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.36 +0.04 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 +0.04 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 +0.03 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
TOTAL CALL 63 1,624 +60
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 18 0 401 0
30DEC25 7.25 P 0.02 0.02 0.02 0.04 -0.03 16 2 367 0
30DEC25 7.50 P 0.14 0.14 0.14 0.15 -0.06 15 6 377 -6
30DEC25 7.75 P 0.32 0.32 0.32 0.35 -0.07 17 3 203 0
30DEC25 8.00 P 0.00 0.00 0.00 0.59 -0.08 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.34 -0.08 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.59 -0.08 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.09 -0.08 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.59 -0.08 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.09 -0.08 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.59 -0.08 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.09 -0.08 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 -0.03 13 0 307 0
29JAN26 7.25 P 0.00 0.00 0.00 0.07 -0.05 13 0 262 0
29JAN26 7.50 P 0.00 0.00 0.00 0.19 -0.06 14 0 195 0
29JAN26 7.75 P 0.00 0.00 0.00 0.37 -0.07 14 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.59 -0.08 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.34 -0.08 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.59 -0.08 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.09 -0.08 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 15 0 15 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 -0.03 15 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.11 -0.05 14 0 25 0
26FEB26 7.50 P 0.00 0.00 0.00 0.23 -0.06 15 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.40 -0.06 15 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.60 -0.08 14 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.34 -0.08 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.59 -0.08 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.09 -0.08 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 17 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 -0.03 16 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.17 -0.03 16 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.28 -0.05 16 0 110 0
30MAR26 7.75 P 0.00 0.00 0.00 0.43 -0.07 15 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.64 -0.06 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.85 -0.07 16 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.34 -0.08 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.59 -0.08 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.09 -0.08 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.59 -0.08 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.09 -0.08 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.59 -0.08 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.09 -0.08 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 17 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.02 17 0 11 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 -0.03 17 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.03 17 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 -0.04 17 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 -0.04 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 -0.05 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 -0.06 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.19 -0.07 16 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.41 -0.07 15 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.65 -0.07 16 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.88 -0.07 11 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.12 -0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.60 -0.08 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.11 -0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 20 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 -0.01 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 -0.01 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.02 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.03 19 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.03 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 -0.03 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 -0.04 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.89 -0.05 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 -0.05 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 -0.06 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.53 -0.06 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.75 -0.07 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 -0.08 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.22 -0.08 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.46 -0.08 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 -0.02 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 -0.03 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 -0.03 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.03 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 -0.02 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.95 -0.02 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 -0.05 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 -0.05 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 -0.06 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 -0.06 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.00 -0.07 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.23 -0.07 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 -0.08 24 0 0 0
TOTAL PUT 11 4,263 -6
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$ 29.00
30DEC25 19.50 C 0.00 0.00 0.00 9.59 +0.72 95 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.03 +0.66 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.06 +0.71 70 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.09 +0.71 69 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.10 +0.72 61 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.00 +0.62 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.05 +0.63 31 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 3.17 +0.63 40 0 20 0
30DEC25 27.00 C 0.00 0.00 0.00 2.15 +0.51 28 0 15 0
30DEC25 28.00 C 1.10 1.10 1.10 1.35 +0.37 28 1 127 0
30DEC25 29.00 C 0.46 0.46 0.46 0.78 +0.26 29 5 452 +5
30DEC25 30.00 C 0.27 0.38 0.27 0.38 +0.14 29 2 451 -1
30DEC25 31.00 C 0.12 0.12 0.12 0.17 +0.07 29 2 291 0
30DEC25 32.00 C 0.05 0.07 0.05 0.07 +0.03 30 47 199 +12
30DEC25 33.00 C 0.05 0.05 0.05 0.02 +0.01 29 10 397 +10
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 348 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 317 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 258 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 59 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 131 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 135 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 19 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 124 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 135 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29JAN26 19.50 C 0.00 0.00 0.00 9.59 +0.67 45 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.06 +0.69 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.06 +0.62 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.09 +0.64 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.11 +0.70 29 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.08 +0.49 0 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 4.24 +0.53 31 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.41 +0.61 33 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.63 +0.43 32 0 82 0
29JAN26 28.00 C 0.00 0.00 0.00 1.97 +0.38 32 0 77 0
29JAN26 29.00 C 1.18 1.18 1.18 1.44 +0.27 32 1 167 +1
29JAN26 30.00 C 0.00 0.00 0.00 1.05 +0.25 33 0 333 0
29JAN26 31.00 C 0.58 0.58 0.55 0.71 +0.19 33 45 474 0
29JAN26 32.00 C 0.00 0.00 0.00 0.47 +0.14 33 0 318 0
29JAN26 33.00 C 0.30 0.30 0.30 0.30 +0.09 33 15 176 +15
29JAN26 34.00 C 0.00 0.00 0.00 0.18 +0.06 33 0 154 0
29JAN26 35.00 C 0.00 0.00 0.00 0.11 +0.04 33 0 152 0
29JAN26 36.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 751 0
29JAN26 37.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 362 0
29JAN26 38.00 C 0.00 0.00 0.00 0.02 0.00 33 0 45 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.77 +0.79 55 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.26 +0.74 51 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.24 +0.75 43 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.18 +0.57 31 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.35 +0.87 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.20 +0.53 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.60 +0.63 36 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.79 +0.65 35 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.99 +0.45 33 0 120 0
26FEB26 28.00 C 2.03 2.12 2.03 2.37 +0.34 33 22 420 0
26FEB26 29.00 C 0.00 0.00 0.00 1.88 +0.32 33 0 258 0
26FEB26 30.00 C 0.00 0.00 0.00 1.45 +0.27 34 0 261 0
26FEB26 31.00 C 0.00 0.00 0.00 1.12 +0.22 34 0 116 0
26FEB26 32.00 C 0.00 0.00 0.00 0.83 +0.17 34 0 35 0
26FEB26 33.00 C 0.57 0.57 0.57 0.61 +0.14 34 50 70 +50
26FEB26 34.00 C 0.00 0.00 0.00 0.43 +0.10 34 0 61 0
26FEB26 35.00 C 0.00 0.00 0.00 0.31 +0.08 34 0 87 0
26FEB26 36.00 C 0.00 0.00 0.00 0.21 +0.05 34 0 60 0
26FEB26 37.00 C 0.00 0.00 0.00 0.15 +0.04 34 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 8 0
26FEB26 42.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.77 +0.68 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.27 +0.70 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.24 +0.53 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.41 +0.62 38 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 6.47 +0.53 35 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 5.77 +0.65 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.02 +0.67 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.11 +0.41 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.49 +0.41 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.90 +0.35 35 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 2.43 +0.34 36 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 2.02 +0.30 37 0 35 0
30MAR26 31.00 C 0.00 0.00 0.00 1.63 +0.23 36 0 45 0
30MAR26 32.00 C 0.00 0.00 0.00 1.33 +0.22 37 0 491 0
30MAR26 33.00 C 0.00 0.00 0.00 1.06 +0.18 37 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.83 +0.14 36 0 19 0
30MAR26 35.00 C 0.00 0.00 0.00 0.65 +0.12 36 0 33 0
30MAR26 36.00 C 0.00 0.00 0.00 0.51 +0.10 37 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.39 +0.08 36 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.30 +0.06 36 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.23 +0.05 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.17 +0.03 36 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 0.13 +0.03 36 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 9.91 +0.51 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.49 +0.56 36 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 8.61 +0.52 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.83 +0.55 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.02 +0.47 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.32 +0.51 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.53 +0.43 36 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.94 +0.55 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.36 +0.41 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.82 +0.25 37 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 3.29 +0.22 36 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.94 +0.25 37 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.55 +0.22 37 0 1,600 0
29JUN26 32.00 C 0.00 0.00 0.00 2.23 +0.22 37 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.91 +0.19 37 0 68 0
29JUN26 34.00 C 0.00 0.00 0.00 1.67 +0.20 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 1.46 +0.21 38 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 1.25 +0.18 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 1.08 +0.18 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.88 +0.11 37 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.76 +0.11 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.64 +0.09 37 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.54 +0.08 37 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.47 +0.09 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.40 +0.07 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.34 +0.07 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.28 +0.05 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.24 +0.05 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.20 +0.04 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.17 +0.04 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.12 +0.03 38 0 22 0
29SEP26 19.50 C 0.00 0.00 0.00 10.29 +0.51 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.77 +0.44 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.07 +0.47 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.25 +0.44 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.54 +0.45 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.87 +0.44 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.22 +0.47 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.59 +0.35 36 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.03 +0.30 36 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 4.54 +0.30 37 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 4.10 +0.25 37 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.63 +0.20 36 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 3.28 +0.15 37 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 2.99 +0.21 37 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.71 +0.22 38 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.43 +0.22 38 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 2.15 +0.19 38 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 1.92 +0.18 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.70 +0.17 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.50 +0.14 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.34 +0.14 38 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.18 +0.12 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.01 +0.10 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.90 +0.10 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.78 +0.08 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.69 +0.06 37 0 0 0
29SEP26 45.00 C 0.82 0.82 0.82 0.63 +0.07 37 4 69 -4
29SEP26 46.00 C 0.00 0.00 0.00 0.55 +0.06 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.53 +0.36 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.10 +0.39 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.34 +0.38 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.65 +0.39 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.02 +0.43 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.32 +0.38 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.74 +0.39 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.21 +0.38 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.70 +0.37 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.16 +0.25 36 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.71 +0.26 37 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 4.39 +0.28 37 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.93 +0.27 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.68 +0.35 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.32 +0.31 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.01 +0.27 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.75 +0.19 37 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.56 +0.25 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.26 +0.22 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.05 +0.21 37 0 0 0
TOTAL CALL 204 13,188 +88
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 92 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 396 0
30DEC25 26.00 P 0.00 0.00 0.00 0.04 -0.05 30 0 393 0
30DEC25 27.00 P 0.00 0.00 0.00 0.13 -0.12 30 0 205 0
30DEC25 28.00 P 0.58 0.58 0.45 0.33 -0.25 29 2 312 +1
30DEC25 29.00 P 0.00 0.00 0.00 0.73 -0.39 29 0 164 0
30DEC25 30.00 P 0.00 0.00 0.00 1.37 -0.50 30 1 313 -1
30DEC25 31.00 P 0.00 0.00 0.00 2.06 -0.64 24 0 164 0
30DEC25 32.00 P 3.40 3.40 3.40 3.10 -0.59 36 1 133 -1
30DEC25 33.00 P 0.00 0.00 0.00 4.08 -0.59 42 0 436 0
30DEC25 34.00 P 0.00 0.00 0.00 5.00 -0.66 0 0 240 0
30DEC25 35.00 P 0.00 0.00 0.00 6.06 -0.66 53 0 30 0
30DEC25 36.00 P 0.00 0.00 0.00 7.00 -0.66 0 0 15 0
30DEC25 37.00 P 0.00 0.00 0.00 8.04 -0.74 61 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.00 -0.66 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.00 -0.98 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.00 -0.66 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.00 -0.70 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.00 -0.87 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.00 -0.85 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 15.00 -0.85 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 16.03 -0.66 97 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 17.03 -0.95 101 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 18.00 -0.83 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 19.00 -0.98 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 20.04 -0.84 116 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 21.03 -0.66 116 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 23.50 -0.99 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 26.03 -0.66 133 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 28.50 -0.73 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 31.00 -0.73 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 33.50 -0.98 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 36.00 -0.70 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 38.54 -0.89 173 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 41.04 -0.85 180 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 0.03 -0.02 33 0 89 0
29JAN26 24.00 P 0.11 0.11 0.11 0.08 -0.04 33 3 491 +3
29JAN26 25.00 P 0.00 0.00 0.00 0.16 -0.08 33 0 634 0
29JAN26 26.00 P 0.00 0.00 0.00 0.32 -0.12 33 0 140 0
29JAN26 27.00 P 0.61 0.61 0.61 0.56 -0.18 33 2 335 -2
29JAN26 28.00 P 1.05 1.05 0.98 0.89 -0.28 33 2 305 0
29JAN26 29.00 P 0.00 0.00 0.00 1.35 -0.37 33 0 502 0
29JAN26 30.00 P 0.00 0.00 0.00 1.95 -0.41 34 1 416 +1
29JAN26 31.00 P 0.00 0.00 0.00 2.52 -0.64 31 0 297 0
29JAN26 32.00 P 0.00 0.00 0.00 3.44 -0.56 36 0 360 0
29JAN26 33.00 P 0.00 0.00 0.00 4.25 -0.66 35 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 5.20 -0.68 38 0 164 0
29JAN26 35.00 P 0.00 0.00 0.00 6.09 -0.63 37 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 7.22 -0.48 48 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 8.04 -0.74 41 0 300 0
29JAN26 38.00 P 0.00 0.00 0.00 9.15 -0.65 53 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.00 -0.98 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.26 -0.43 66 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.05 -0.72 55 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 13.00 -0.87 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 14.01 -0.84 55 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 15.05 -0.80 65 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 16.06 -0.73 68 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 17.04 -0.94 69 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 69 0
26FEB26 23.00 P 0.00 0.00 0.00 0.11 -0.05 34 0 16 0
26FEB26 24.00 P 0.00 0.00 0.00 0.20 -0.07 33 0 18 0
26FEB26 25.00 P 0.00 0.00 0.00 0.34 -0.12 33 0 3 0
26FEB26 26.00 P 0.58 0.58 0.58 0.56 -0.15 33 1 113 -1
26FEB26 27.00 P 0.00 0.00 0.00 0.85 -0.22 33 0 471 0
26FEB26 28.00 P 1.45 1.45 1.25 1.25 -0.26 34 4 726 0
26FEB26 29.00 P 1.80 1.80 1.80 1.72 -0.34 34 2 142 +2
26FEB26 30.00 P 0.00 0.00 0.00 2.29 -0.40 34 0 103 0
26FEB26 31.00 P 0.00 0.00 0.00 2.92 -0.41 34 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 3.70 -0.39 35 0 40 0
26FEB26 33.00 P 0.00 0.00 0.00 4.56 -0.47 37 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 5.29 -0.62 34 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 6.29 -0.47 38 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 7.22 -0.68 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.04 -0.74 34 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.15 -0.65 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.11 -0.87 45 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.26 -0.43 54 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.05 -0.72 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 13.06 -0.81 50 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 14.09 -0.86 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 -0.04 36 0 11 0
30MAR26 22.00 P 0.00 0.00 0.00 0.17 -0.06 36 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.29 -0.08 36 0 380 0
30MAR26 24.00 P 0.00 0.00 0.00 0.45 -0.09 36 0 106 0
30MAR26 25.00 P 0.00 0.00 0.00 0.65 -0.14 36 0 488 0
30MAR26 26.00 P 0.00 0.00 0.00 0.92 -0.17 36 0 286 0
30MAR26 27.00 P 0.00 0.00 0.00 1.26 -0.22 36 0 123 0
30MAR26 28.00 P 0.00 0.00 0.00 1.69 -0.25 36 0 235 0
30MAR26 29.00 P 0.00 0.00 0.00 2.18 -0.33 36 0 54 0
30MAR26 30.00 P 0.00 0.00 0.00 2.76 -0.36 37 0 51 0
30MAR26 31.00 P 3.54 3.54 3.54 3.32 -0.57 35 1 2 +1
30MAR26 32.00 P 0.00 0.00 0.00 4.16 -0.41 38 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 4.79 -0.57 36 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 5.65 -0.42 38 0 28 0
30MAR26 35.00 P 0.00 0.00 0.00 6.48 -0.56 38 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.35 -0.73 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.18 -0.71 36 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 9.15 -0.67 38 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 10.19 -0.79 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.26 -0.55 47 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 12.12 -0.65 45 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 13.08 -0.79 45 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.09 -0.86 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.05 -0.80 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.06 -0.73 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.04 -0.94 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.03 -0.83 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.00 -0.98 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 20.04 -0.84 56 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 21.07 -0.71 60 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 23.50 -0.99 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 26.03 -0.66 65 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 28.54 -0.69 70 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 31.05 -0.87 75 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 33.50 -0.98 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 36.05 -0.65 81 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.21 -0.04 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.27 -0.04 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.40 -0.06 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.56 -0.09 38 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.77 -0.10 38 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 1.04 -0.13 38 0 26 0
29JUN26 25.00 P 0.00 0.00 0.00 1.35 -0.14 38 0 19 0
29JUN26 26.00 P 0.00 0.00 0.00 1.70 -0.15 38 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 2.13 -0.11 38 0 2 0
29JUN26 28.00 P 0.00 0.00 0.00 2.55 -0.23 38 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 3.11 -0.16 38 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.62 -0.25 38 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.23 -0.34 38 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 4.97 -0.26 39 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.67 -0.25 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.43 -0.28 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.24 -0.37 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.01 -0.25 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.86 -0.48 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.75 -0.58 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.60 -0.38 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.50 -0.54 42 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 12.45 -0.43 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.38 -0.50 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.32 -0.63 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.24 -0.61 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.24 -0.55 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.19 -0.79 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.13 -0.73 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.15 -0.83 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.18 -0.70 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.14 -0.64 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.42 -0.08 38 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.50 -0.08 38 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.68 -0.10 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.89 -0.13 38 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.17 -0.11 38 0 27 0
29SEP26 24.00 P 0.00 0.00 0.00 1.47 -0.14 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.82 -0.14 38 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.23 -0.16 38 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.64 -0.17 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.17 -0.19 38 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.64 -0.26 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.24 -0.26 38 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.86 -0.35 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.47 -0.43 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.20 -0.35 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.89 -0.37 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.66 -0.39 39 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.47 -0.55 40 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.28 -0.38 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.06 -0.46 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.95 -0.56 40 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 11.82 -0.40 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.74 -0.37 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.59 -0.47 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.51 -0.48 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.43 -0.42 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.35 -0.44 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.31 -0.67 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.64 -0.08 38 0 2 0
30DEC26 20.00 P 0.00 0.00 0.00 0.75 -0.08 38 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.97 -0.10 38 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.24 -0.10 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.53 -0.12 38 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.85 -0.13 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.22 -0.14 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.63 -0.16 38 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.15 -0.12 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.57 -0.21 38 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.11 -0.23 38 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.67 -0.23 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.28 -0.27 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.93 -0.27 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.62 -0.32 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.37 -0.31 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.06 -0.39 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.82 -0.35 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.59 -0.40 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.38 -0.41 39 0 0 0
TOTAL PUT 20 13,266 +3
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$ 67.45
12DEC25 48.00 C 0.00 0.00 0.00 19.45 +0.70 0 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 18.45 +0.70 0 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 17.45 +0.70 0 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 14.95 +0.70 0 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 12.45 +0.70 0 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 9.95 +0.69 0 0 0 0
12DEC25 60.00 C 7.30 7.50 7.30 7.45 +0.69 0 138 0 -46
12DEC25 62.50 C 4.90 4.90 4.90 4.95 +0.67 0 1 0 -3
12DEC25 65.00 C 2.50 3.00 2.23 2.45 +0.53 0 7 0 -57
12DEC25 67.50 C 0.40 1.00 0.20 0.00 -0.29 0 490 191 -309
12DEC25 70.00 C 0.03 0.03 0.01 0.00 -0.07 0 171 655 +10
12DEC25 72.50 C 0.03 0.03 0.03 0.00 -0.03 0 10 1,276 -10
12DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 476 0
12DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
12DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
12DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
12DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 48.00 C 0.00 0.00 0.00 19.96 +1.14 173 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 18.96 +1.12 165 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 17.96 +1.12 156 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 15.43 +1.09 134 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 12.86 +1.07 109 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 9.99 +0.70 43 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 7.49 +0.66 32 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 5.07 +0.69 35 0 46 0
19DEC25 65.00 C 0.00 0.00 0.00 3.00 +0.51 38 0 1,000 0
19DEC25 67.50 C 1.16 1.57 1.10 1.39 +0.20 37 121 120 +25
19DEC25 70.00 C 0.44 0.83 0.44 0.55 +0.04 38 723 433 +299
19DEC25 72.50 C 0.22 0.31 0.19 0.19 -0.01 40 167 1,120 +63
19DEC25 75.00 C 0.09 0.12 0.09 0.07 -0.01 43 72 109 +29
19DEC25 77.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 38 0
19DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 37.96 +1.16 223 0 200 0
30DEC25 31.00 C 0.00 0.00 0.00 36.99 +1.24 217 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 35.99 +1.24 209 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 34.99 +1.19 202 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 33.99 +1.07 194 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 32.97 +1.16 185 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 32.00 +1.08 181 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 30.97 +1.16 171 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 29.98 +1.17 166 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 28.98 +1.17 159 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 27.99 +1.21 153 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 26.98 +1.16 147 0 150 0
30DEC25 42.00 C 0.00 0.00 0.00 25.99 +1.17 141 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 24.99 +1.17 135 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 23.99 +1.17 129 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 22.99 +1.21 124 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 22.00 +1.17 119 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 20.99 +1.24 113 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 20.00 +1.18 108 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 19.01 +1.17 103 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 17.96 +1.08 95 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 15.49 +1.11 84 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 12.93 +0.98 69 0 4,847 0
30DEC25 57.50 C 0.00 0.00 0.00 10.41 +1.08 56 0 3,372 0
30DEC25 60.00 C 7.70 7.70 7.70 7.72 +0.63 37 46 2,443 +46
30DEC25 62.50 C 6.35 6.35 6.35 5.49 +0.68 35 1 1,251 0
30DEC25 65.00 C 3.42 4.30 3.42 3.64 +0.59 36 36 1,434 -2
30DEC25 67.50 C 1.77 2.60 1.77 2.03 +0.31 33 63 957 +6
30DEC25 70.00 C 1.16 1.45 0.88 1.16 +0.19 35 773 12,247 +55
30DEC25 72.50 C 0.50 0.78 0.50 0.62 +0.09 36 84 2,519 +18
30DEC25 75.00 C 0.31 0.40 0.25 0.36 +0.07 39 467 12,463 +35
30DEC25 77.50 C 0.17 0.20 0.17 0.21 +0.05 41 8 1,647 +8
30DEC25 80.00 C 0.10 0.11 0.10 0.13 +0.04 44 332 7,655 +31
30DEC25 82.50 C 0.08 0.08 0.08 0.08 +0.02 46 30 1,675 +30
30DEC25 85.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 3,060 0
30DEC25 87.50 C 0.00 0.00 0.00 0.04 +0.02 52 0 731 0
30DEC25 90.00 C 0.05 0.05 0.05 0.03 +0.02 54 4 3,211 -4
30DEC25 92.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 676 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,724 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,110 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,384 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,615 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 167 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 324 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 551 0
29JAN26 40.00 C 0.00 0.00 0.00 28.11 +1.13 95 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 27.11 +1.13 91 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 26.12 +1.13 88 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 25.11 +1.11 83 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 24.13 +1.12 80 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 23.15 +1.12 78 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 22.17 +1.12 75 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.16 +1.08 71 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.18 +1.07 68 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.21 +1.07 66 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.24 +1.07 63 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 15.77 +1.00 55 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.35 +0.91 49 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 10.74 +0.65 39 0 1 0
29JAN26 60.00 C 9.36 9.36 9.36 8.66 +0.58 38 1 33 0
29JAN26 62.50 C 0.00 0.00 0.00 6.78 +0.61 38 0 61 0
29JAN26 65.00 C 5.25 5.74 5.25 5.30 +0.65 39 3 308 +1
29JAN26 67.50 C 3.74 4.40 3.74 3.88 +0.43 38 63 427 -53
29JAN26 70.00 C 2.63 3.00 2.63 2.81 +0.26 38 53 964 +2
29JAN26 72.50 C 2.00 2.34 2.00 1.98 +0.15 38 87 447 +9
29JAN26 75.00 C 1.40 1.71 1.30 1.37 +0.05 38 64 1,379 +9
29JAN26 77.50 C 1.11 1.23 1.08 0.93 -0.02 39 189 855 +32
29JAN26 80.00 C 0.70 0.94 0.70 0.62 -0.08 39 91 548 -16
29JAN26 82.50 C 0.69 0.69 0.62 0.41 -0.11 39 54 424 +14
29JAN26 85.00 C 0.53 0.53 0.53 0.27 -0.10 39 15 831 +15
29JAN26 87.50 C 0.31 0.35 0.31 0.17 -0.10 39 79 363 -50
29JAN26 90.00 C 0.28 0.32 0.28 0.11 -0.09 40 47 953 +15
29JAN26 92.50 C 0.00 0.00 0.00 0.07 -0.08 40 0 95 0
29JAN26 95.00 C 0.00 0.00 0.00 0.05 -0.06 41 0 215 0
29JAN26 97.50 C 0.00 0.00 0.00 0.03 -0.05 41 0 285 0
29JAN26 100.00 C 0.14 0.16 0.14 0.02 -0.04 41 186 757 +64
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.04 41 0 157 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 603 0
26FEB26 40.00 C 0.00 0.00 0.00 28.23 +1.11 76 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 27.26 +1.11 74 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.25 +1.07 71 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.28 +1.07 68 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.32 +1.08 67 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.34 +1.06 64 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.38 +1.06 62 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.41 +1.06 60 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.43 +1.03 57 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.44 +1.00 55 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.46 +0.96 52 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 16.06 +0.87 47 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 13.76 +0.79 44 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 11.27 +0.42 37 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 9.36 +0.38 37 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 7.64 +0.43 37 0 17 0
26FEB26 65.00 C 0.00 0.00 0.00 6.33 +0.57 39 0 41 0
26FEB26 67.50 C 0.00 0.00 0.00 5.01 +0.49 39 0 427 0
26FEB26 70.00 C 3.84 4.14 3.84 3.97 +0.41 39 45 1,147 -28
26FEB26 72.50 C 0.00 0.00 0.00 3.14 +0.34 40 0 699 0
26FEB26 75.00 C 2.25 2.33 2.25 2.47 +0.26 40 31 225 -29
26FEB26 77.50 C 2.00 2.00 2.00 1.94 +0.19 41 20 223 +20
26FEB26 80.00 C 0.00 0.00 0.00 1.52 +0.14 41 0 117 0
26FEB26 82.50 C 1.37 1.37 1.37 1.20 +0.13 42 10 173 0
26FEB26 85.00 C 1.06 1.06 1.06 0.94 +0.11 43 11 95 0
26FEB26 87.50 C 0.00 0.00 0.00 0.75 +0.11 43 0 152 0
26FEB26 90.00 C 0.00 0.00 0.00 0.59 +0.09 44 0 97 0
26FEB26 92.50 C 0.00 0.00 0.00 0.48 +0.09 45 0 128 0
26FEB26 95.00 C 0.48 0.48 0.48 0.38 +0.08 45 50 226 +41
26FEB26 97.50 C 0.00 0.00 0.00 0.31 +0.07 46 0 188 0
30MAR26 37.00 C 0.00 0.00 0.00 31.35 +1.08 73 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 30.38 +1.28 71 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 29.41 +1.07 69 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 28.47 +1.11 68 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 27.50 +1.08 66 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.53 +1.07 64 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.57 +1.09 62 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 24.62 +1.07 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.65 +1.06 58 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 22.71 +1.21 56 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 21.76 +1.03 55 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 20.83 +1.02 53 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 19.90 +1.00 52 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 18.98 +0.97 50 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 16.75 +0.91 48 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 14.64 +0.84 46 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 12.68 +0.78 44 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 10.88 +0.69 44 0 382 0
30MAR26 62.50 C 0.00 0.00 0.00 8.98 +0.45 41 0 542 0
30MAR26 65.00 C 7.72 7.72 7.72 7.79 +0.62 43 25 605 +25
30MAR26 67.50 C 6.51 6.51 6.45 6.51 +0.56 42 13 811 +13
30MAR26 70.00 C 5.48 5.91 5.48 5.47 +0.49 43 14 14,710 0
30MAR26 72.50 C 4.52 4.83 4.52 4.59 +0.42 43 9 4,675 +7
30MAR26 75.00 C 4.11 4.11 4.11 3.84 +0.23 43 1 7,439 0
30MAR26 77.50 C 0.00 0.00 0.00 3.21 +0.26 44 0 2,247 0
30MAR26 80.00 C 0.00 0.00 0.00 2.69 +0.19 44 0 1,189 0
30MAR26 82.50 C 2.21 2.21 2.21 2.25 +0.17 45 30 2,845 0
30MAR26 85.00 C 2.05 2.05 2.05 1.89 +0.16 45 1 2,507 0
30MAR26 87.50 C 1.59 1.59 1.59 1.59 +0.15 46 34 509 +34
30MAR26 90.00 C 1.44 1.50 1.44 1.34 +0.14 46 46 5,055 -5
30MAR26 92.50 C 1.33 1.33 1.28 1.13 +0.13 47 5 487 +2
30MAR26 95.00 C 0.00 0.00 0.00 0.96 +0.12 47 0 385 0
30MAR26 97.50 C 0.97 0.97 0.97 0.82 +0.12 48 2 756 0
30MAR26 100.00 C 0.00 0.00 0.00 0.70 +0.11 48 0 396 0
30MAR26 102.50 C 0.73 0.73 0.73 0.60 +0.10 49 2 867 0
30MAR26 105.00 C 0.00 0.00 0.00 0.52 +0.09 49 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.45 +0.09 50 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.39 +0.08 50 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 0.34 +0.07 51 0 54 0
30MAR26 115.00 C 0.00 0.00 0.00 0.30 +0.07 51 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 28.12 +1.04 54 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 27.21 +1.01 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.30 +0.86 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.39 +0.83 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.51 +0.83 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.64 +0.82 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.78 +0.80 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.95 +0.80 48 0 0 0
29JUN26 49.00 C 20.64 20.64 20.64 20.81 +0.81 44 30 554 +15
29JUN26 50.00 C 0.00 0.00 0.00 20.29 +0.75 47 0 41 0
29JUN26 52.50 C 0.00 0.00 0.00 18.32 +0.70 46 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 16.48 +0.67 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.76 +1.00 44 0 185 0
29JUN26 60.00 C 0.00 0.00 0.00 13.17 +0.57 44 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 11.76 +0.78 44 0 50 0
29JUN26 65.00 C 0.00 0.00 0.00 10.39 +0.70 44 0 108 0
29JUN26 67.50 C 9.60 9.60 9.43 9.24 +0.62 44 23 174 +15
29JUN26 70.00 C 8.10 8.30 8.10 8.23 +0.57 44 2 627 +2
29JUN26 72.50 C 0.00 0.00 0.00 7.31 +0.49 44 0 847 0
29JUN26 75.00 C 0.00 0.00 0.00 6.48 +0.40 44 0 4,915 0
29JUN26 77.50 C 0.00 0.00 0.00 5.75 +0.32 45 0 511 0
29JUN26 80.00 C 0.00 0.00 0.00 5.10 +0.23 45 0 1,296 0
29JUN26 82.50 C 0.00 0.00 0.00 4.52 +0.19 45 0 231 0
29JUN26 85.00 C 3.88 4.30 3.88 4.01 +0.17 45 34 943 -1
29JUN26 87.50 C 0.00 0.00 0.00 3.56 +0.16 45 0 2,597 0
29JUN26 90.00 C 0.00 0.00 0.00 3.17 +0.15 46 0 1,175 0
29JUN26 92.50 C 3.06 3.06 3.06 2.82 +0.14 46 30 439 0
29JUN26 95.00 C 0.00 0.00 0.00 2.52 +0.20 46 0 16,607 0
29JUN26 97.50 C 0.00 0.00 0.00 2.18 +0.12 46 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 1.95 +0.11 46 0 355 0
29JUN26 102.50 C 0.00 0.00 0.00 1.75 +0.11 47 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 1.57 +0.10 47 0 40 0
29JUN26 107.50 C 0.00 0.00 0.00 1.41 +0.10 47 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 1.27 +0.09 47 0 131 0
29JUN26 112.50 C 0.00 0.00 0.00 1.14 +0.08 48 0 306 0
29JUN26 115.00 C 0.00 0.00 0.00 1.06 +0.11 48 0 172 0
29JUN26 117.50 C 0.00 0.00 0.00 0.96 +0.10 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.87 +0.09 49 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.77 +0.07 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.70 +0.06 49 0 75 0
29JUN26 127.50 C 0.00 0.00 0.00 0.64 +0.06 49 0 0 0
29JUN26 130.00 C 0.85 0.85 0.85 0.59 +0.06 50 15 17 +15
29SEP26 46.00 C 0.00 0.00 0.00 24.67 +0.91 48 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 23.89 +0.90 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.11 +0.73 47 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 22.35 +0.71 47 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 21.60 +0.69 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 19.81 +0.66 46 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 18.13 +0.62 45 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 16.56 +0.58 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.11 +0.80 45 0 935 0
29SEP26 62.50 C 13.11 13.11 13.11 13.77 +0.76 45 15 17 +4
29SEP26 65.00 C 0.00 0.00 0.00 12.52 +0.71 45 0 472 0
29SEP26 67.50 C 0.00 0.00 0.00 11.41 +0.65 45 0 603 0
29SEP26 70.00 C 0.00 0.00 0.00 10.42 +0.60 45 0 477 0
29SEP26 72.50 C 9.65 9.65 9.65 9.57 +0.61 45 1 43 +1
29SEP26 75.00 C 0.00 0.00 0.00 8.70 +0.51 45 0 188 0
29SEP26 77.50 C 0.00 0.00 0.00 7.95 +0.46 46 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 7.28 +0.43 46 0 792 0
29SEP26 82.50 C 0.00 0.00 0.00 6.67 +0.40 46 0 41 0
29SEP26 85.00 C 0.00 0.00 0.00 6.11 +0.39 46 0 62 0
29SEP26 87.50 C 0.00 0.00 0.00 5.60 +0.36 47 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 5.16 +0.39 47 0 15 0
29SEP26 92.50 C 0.00 0.00 0.00 4.72 +0.42 47 0 230 0
29SEP26 95.00 C 4.50 4.50 4.50 4.33 +0.49 47 1 123 +1
29SEP26 97.50 C 0.00 0.00 0.00 4.01 +0.51 47 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 3.69 +0.53 48 0 56 0
29SEP26 102.50 C 0.00 0.00 0.00 3.38 +0.48 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.13 +0.47 48 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 2.92 +0.50 48 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 2.70 +0.52 49 0 130 0
29SEP26 112.50 C 0.00 0.00 0.00 2.48 +0.46 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.24 +0.38 49 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 2.10 +0.40 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.96 +0.42 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.83 +0.41 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.69 +0.37 50 0 0 0
29SEP26 127.50 C 1.93 1.93 1.93 1.58 +0.37 50 3 3 +3
29SEP26 130.00 C 1.83 1.86 1.83 1.54 +0.43 51 71 86 +71
30DEC26 48.00 C 0.00 0.00 0.00 24.32 +0.74 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.61 +0.73 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.91 +0.70 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.23 +0.66 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.63 +0.62 46 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 18.17 +0.60 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.86 +0.34 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.52 +0.82 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.21 +0.69 45 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 13.16 +0.66 45 0 354 0
30DEC26 70.00 C 0.00 0.00 0.00 12.19 +0.62 45 0 271 0
30DEC26 72.50 C 0.00 0.00 0.00 11.28 +0.57 45 0 0 0
30DEC26 75.00 C 10.19 10.19 10.19 10.48 +0.54 45 43 114 +43
30DEC26 77.50 C 0.00 0.00 0.00 9.72 +0.49 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.04 +0.47 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.40 +0.45 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.78 +0.37 46 0 5 0
30DEC26 87.50 C 0.00 0.00 0.00 7.28 +0.38 46 0 0 0
30DEC26 90.00 C 6.99 6.99 6.95 6.79 +0.32 47 12 49 +12
30DEC26 92.50 C 0.00 0.00 0.00 6.48 +0.45 47 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 6.11 +0.52 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.62 +0.62 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.28 +0.59 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.02 +0.64 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.78 +0.71 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.55 +0.79 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.32 +0.79 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.10 +0.78 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.91 +0.81 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 3.77 +0.88 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.62 +0.94 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 3.48 +0.95 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 3.34 +0.95 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.20 +0.95 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.06 +0.96 53 0 0 0
TOTAL CALL 5,305 181,771 +527
12DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
12DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
12DEC25 62.50 P 0.01 0.01 0.01 0.00 -0.03 0 20 313 0
12DEC25 65.00 P 0.04 0.05 0.02 0.00 -0.16 0 36 1,553 +25
12DEC25 67.50 P 0.80 0.80 0.01 0.05 -1.01 0 188 25 -251
12DEC25 70.00 P 3.04 3.04 1.47 2.55 -0.86 0 116 0 -161
12DEC25 72.50 P 0.00 0.00 0.00 5.05 -0.73 0 0 0 -31
12DEC25 75.00 P 0.00 0.00 0.00 7.55 -0.72 0 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 10.05 -0.71 0 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 12.55 -0.84 0 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 15.05 -0.83 0 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 17.55 -0.82 0 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 20.05 -0.83 0 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 22.55 -0.83 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 25.05 -0.82 0 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
19DEC25 60.00 P 0.04 0.04 0.02 0.01 -0.03 36 213 226 +200
19DEC25 62.50 P 0.13 0.13 0.09 0.07 -0.15 34 52 197 +16
19DEC25 65.00 P 0.61 0.61 0.27 0.41 -0.35 35 276 323 +70
19DEC25 67.50 P 1.71 1.71 0.92 1.32 -0.66 35 111 116 +35
19DEC25 70.00 P 2.38 2.67 2.36 2.96 -0.87 35 17 11 +9
19DEC25 72.50 P 0.00 0.00 0.00 5.21 -0.72 40 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 7.59 -0.71 43 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 10.05 -0.71 0 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 12.55 -0.84 0 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 15.05 -0.83 0 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 17.55 -0.82 0 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 20.05 -0.83 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 22.55 -0.83 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 25.05 -0.82 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 131 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 126 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 121 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 116 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 112 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 107 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 99 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 293 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 538 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,241 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 539 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,805 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 503 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7,565 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4,768 0
30DEC25 55.00 P 0.05 0.05 0.04 0.02 -0.01 40 24 4,383 0
30DEC25 57.50 P 0.08 0.08 0.06 0.06 -0.03 38 24 4,331 -24
30DEC25 60.00 P 0.19 0.19 0.12 0.17 -0.07 36 63 4,126 +9
30DEC25 62.50 P 0.50 0.50 0.26 0.43 -0.15 35 100 2,871 +39
30DEC25 65.00 P 1.00 1.00 0.65 0.96 -0.30 33 501 7,342 -40
30DEC25 67.50 P 1.75 1.78 1.44 1.87 -0.62 31 97 4,394 +16
30DEC25 70.00 P 3.85 3.85 2.90 3.48 -0.73 33 46 5,592 -41
30DEC25 72.50 P 0.00 0.00 0.00 5.43 -0.77 33 0 3,419 0
30DEC25 75.00 P 7.00 8.00 7.00 7.83 -0.63 39 3 965 -3
30DEC25 77.50 P 0.00 0.00 0.00 10.11 -0.73 37 0 441 0
30DEC25 80.00 P 12.15 12.20 12.15 12.55 -0.84 0 85 734 -85
30DEC25 82.50 P 0.00 0.00 0.00 15.08 -0.80 47 0 262 0
30DEC25 85.00 P 0.00 0.00 0.00 17.56 -0.81 49 0 76 0
30DEC25 87.50 P 0.00 0.00 0.00 20.05 -0.83 0 0 343 0
30DEC25 90.00 P 0.00 0.00 0.00 22.55 -0.83 0 0 3 0
30DEC25 92.50 P 0.00 0.00 0.00 25.05 -0.84 0 0 3 0
30DEC25 95.00 P 0.00 0.00 0.00 27.55 -0.83 0 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 30.05 -0.76 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 32.55 -0.82 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 35.05 -0.76 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 37.55 -0.76 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 40.05 -0.76 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.55 -0.75 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 45.05 -0.70 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 47.55 -0.70 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 130 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 0.00 41 0 81 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 0.00 41 0 82 0
29JAN26 49.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 192 0
29JAN26 50.00 P 0.00 0.00 0.00 0.06 0.00 40 0 260 0
29JAN26 52.50 P 0.00 0.00 0.00 0.14 0.00 40 0 531 0
29JAN26 55.00 P 0.31 0.31 0.27 0.28 -0.03 39 56 419 -14
29JAN26 57.50 P 0.55 0.57 0.55 0.53 -0.09 38 4 873 -4
29JAN26 60.00 P 0.92 0.92 0.82 0.93 -0.18 38 57 1,321 -43
29JAN26 62.50 P 1.50 1.55 1.25 1.54 -0.22 37 73 1,191 +27
29JAN26 65.00 P 2.42 2.42 2.10 2.37 -0.39 37 62 3,567 +23
29JAN26 67.50 P 3.38 3.50 3.21 3.44 -0.62 36 95 603 -85
29JAN26 70.00 P 5.07 5.07 4.50 4.87 -0.74 36 60 428 -26
29JAN26 72.50 P 6.70 6.70 6.70 6.52 -0.94 35 55 539 0
29JAN26 75.00 P 0.00 0.00 0.00 8.41 -0.94 35 0 458 0
29JAN26 77.50 P 0.00 0.00 0.00 10.71 -0.77 38 0 318 0
29JAN26 80.00 P 12.60 12.65 12.60 12.93 -0.85 38 85 359 +85
29JAN26 82.50 P 0.00 0.00 0.00 15.25 -0.68 39 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 17.63 -0.74 39 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 20.07 -0.81 39 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 22.55 -0.83 0 0 79 0
29JAN26 92.50 P 0.00 0.00 0.00 25.05 -0.84 0 0 75 0
29JAN26 95.00 P 0.00 0.00 0.00 27.55 -0.83 0 0 33 0
29JAN26 97.50 P 0.00 0.00 0.00 30.05 -0.76 0 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 32.55 -0.82 0 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 35.05 -0.76 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.55 -0.76 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 40.05 -0.76 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.55 -0.75 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.05 -0.70 0 0 8 0
29JAN26 115.00 P 0.00 0.00 0.00 47.55 -0.70 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 -0.03 38 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.04 -0.04 38 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.06 -0.05 38 0 18 0
26FEB26 48.00 P 0.25 0.25 0.25 0.08 -0.07 37 1 197 0
26FEB26 49.00 P 0.26 0.26 0.26 0.11 -0.08 37 1 185 0
26FEB26 50.00 P 0.00 0.00 0.00 0.15 -0.10 37 0 546 0
26FEB26 52.50 P 0.48 0.48 0.41 0.30 -0.16 37 45 293 0
26FEB26 55.00 P 0.73 0.73 0.69 0.56 -0.23 37 68 569 +34
26FEB26 57.50 P 1.02 1.06 0.95 0.98 -0.26 38 7 624 -1
26FEB26 60.00 P 1.62 1.62 1.48 1.48 -0.35 37 3 860 0
26FEB26 62.50 P 2.45 2.45 2.10 2.23 -0.42 37 9 871 -3
26FEB26 65.00 P 3.28 3.28 3.28 3.18 -0.42 37 3 1,021 0
26FEB26 67.50 P 4.24 4.24 4.24 4.36 -0.65 37 1 1,645 -1
26FEB26 70.00 P 0.00 0.00 0.00 5.81 -0.72 37 0 352 0
26FEB26 72.50 P 7.73 7.73 7.73 7.44 -0.87 37 8 70 0
26FEB26 75.00 P 0.00 0.00 0.00 9.53 -0.53 40 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 11.53 -0.53 40 0 32 0
26FEB26 80.00 P 0.00 0.00 0.00 13.25 -0.81 36 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.41 -0.84 35 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.65 -0.85 33 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.43 -0.45 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.80 -0.58 44 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.21 -0.68 44 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.64 -0.74 45 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.10 -0.71 46 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 338 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 -0.04 41 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 -0.05 41 0 613 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 -0.06 41 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.13 -0.06 41 0 580 0
30MAR26 45.00 P 0.00 0.00 0.00 0.16 -0.08 41 0 254 0
30MAR26 46.00 P 0.00 0.00 0.00 0.21 -0.10 41 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.27 -0.11 41 0 1,199 0
30MAR26 48.00 P 0.00 0.00 0.00 0.34 -0.12 41 0 419 0
30MAR26 49.00 P 0.00 0.00 0.00 0.42 -0.15 41 0 747 0
30MAR26 50.00 P 0.65 0.65 0.65 0.53 -0.15 41 1 808 -1
30MAR26 52.50 P 0.00 0.00 0.00 0.85 -0.20 41 0 1,006 0
30MAR26 55.00 P 0.00 0.00 0.00 1.27 -0.26 41 0 2,133 0
30MAR26 57.50 P 1.87 1.87 1.87 1.79 -0.31 40 5 700 -1
30MAR26 60.00 P 0.00 0.00 0.00 2.51 -0.34 40 0 4,369 0
30MAR26 62.50 P 3.56 3.56 3.38 3.38 -0.41 40 120 828 -40
30MAR26 65.00 P 4.50 4.50 4.37 4.41 -0.52 40 12 2,978 -10
30MAR26 67.50 P 5.78 5.78 5.78 5.61 -0.66 40 88 5,144 +65
30MAR26 70.00 P 7.69 7.69 7.69 7.06 -0.73 40 2 7,713 0
30MAR26 72.50 P 0.00 0.00 0.00 8.67 -0.76 40 0 1,872 0
30MAR26 75.00 P 0.00 0.00 0.00 10.37 -0.70 40 0 2,343 0
30MAR26 77.50 P 0.00 0.00 0.00 12.27 -0.95 41 0 4,265 0
30MAR26 80.00 P 0.00 0.00 0.00 14.23 -0.77 41 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 16.30 -0.78 41 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 18.47 -0.76 41 0 109 0
30MAR26 87.50 P 0.00 0.00 0.00 20.62 -0.82 40 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 22.85 -0.98 39 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 25.21 -0.93 39 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.98 -0.40 47 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 30.35 -0.63 47 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.77 -0.60 48 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 35.19 -0.65 48 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 37.64 -0.67 49 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.10 -0.71 49 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.57 -0.73 50 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.06 -0.69 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.55 -0.70 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.30 -0.09 41 0 733 0
29JUN26 42.00 P 0.00 0.00 0.00 0.37 -0.11 41 0 103 0
29JUN26 43.00 P 0.75 0.75 0.75 0.45 -0.12 41 3 171 0
29JUN26 44.00 P 0.00 0.00 0.00 0.54 -0.15 41 0 74 0
29JUN26 45.00 P 0.00 0.00 0.00 0.66 -0.12 41 0 78 0
29JUN26 46.00 P 0.00 0.00 0.00 0.78 -0.16 41 0 17 0
29JUN26 47.00 P 0.00 0.00 0.00 0.92 -0.19 41 0 244 0
29JUN26 48.00 P 1.30 1.30 1.30 1.08 -0.19 41 30 216 +30
29JUN26 49.00 P 0.00 0.00 0.00 1.25 -0.21 42 0 192 0
29JUN26 50.00 P 1.60 1.60 1.60 1.45 -0.23 42 45 3,492 0
29JUN26 52.50 P 0.00 0.00 0.00 2.01 -0.28 42 0 314 0
29JUN26 55.00 P 0.00 0.00 0.00 2.59 -0.41 41 0 304 0
29JUN26 57.50 P 0.00 0.00 0.00 3.36 -0.47 41 0 631 0
29JUN26 60.00 P 4.40 4.40 4.20 4.26 -0.49 41 80 631 0
29JUN26 62.50 P 0.00 0.00 0.00 5.36 -0.49 42 0 145 0
29JUN26 65.00 P 0.00 0.00 0.00 6.54 -0.56 42 0 4,053 0
29JUN26 67.50 P 0.00 0.00 0.00 7.86 -0.62 42 0 719 0
29JUN26 70.00 P 0.00 0.00 0.00 9.31 -0.70 42 0 5,344 0
29JUN26 72.50 P 0.00 0.00 0.00 10.81 -0.61 42 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 12.51 -0.64 42 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 14.32 -0.66 43 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 16.19 -0.70 43 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 18.13 -0.73 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.14 -0.74 43 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 22.19 -0.96 44 0 477 0
29JUN26 90.00 P 0.00 0.00 0.00 24.30 -0.77 44 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 26.44 -0.79 44 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 28.63 -0.80 43 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.85 -0.93 43 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.10 -0.81 43 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 35.36 -0.81 42 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.67 -0.80 40 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.50 -0.31 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.89 -0.64 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.30 -0.65 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.73 -0.66 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 50.17 -0.66 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.62 -0.67 49 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 55.09 -0.68 49 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.57 -0.68 49 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.05 -0.70 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.55 -0.70 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.61 -0.24 43 0 42 0
29SEP26 47.00 P 0.00 0.00 0.00 1.84 -0.24 43 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.07 -0.23 43 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 2.30 -0.27 43 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 2.58 -0.28 43 0 183 0
29SEP26 52.50 P 0.00 0.00 0.00 3.22 -0.38 43 0 141 0
29SEP26 55.00 P 0.00 0.00 0.00 4.00 -0.44 43 0 224 0
29SEP26 57.50 P 0.00 0.00 0.00 4.99 -0.38 43 0 95 0
29SEP26 60.00 P 0.00 0.00 0.00 5.91 -0.53 43 0 278 0
29SEP26 62.50 P 0.00 0.00 0.00 7.13 -0.50 43 0 183 0
29SEP26 65.00 P 0.00 0.00 0.00 8.31 -0.62 43 0 432 0
29SEP26 67.50 P 0.00 0.00 0.00 9.74 -0.60 43 0 985 0
29SEP26 70.00 P 11.32 11.32 11.32 11.21 -0.65 43 30 350 -30
29SEP26 72.50 P 0.00 0.00 0.00 12.68 -0.49 43 0 333 0
29SEP26 75.00 P 0.00 0.00 0.00 14.26 -0.60 43 0 99 0
29SEP26 77.50 P 0.00 0.00 0.00 16.00 -0.73 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.80 -0.66 44 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 19.69 -0.67 44 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 21.61 -0.69 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.60 -0.71 44 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 25.63 -0.72 44 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 27.70 -0.72 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.80 -0.73 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.94 -0.76 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.11 -0.77 45 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 36.31 -0.77 44 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.53 -0.78 44 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.77 -0.79 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.03 -0.81 43 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 45.30 -0.81 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.73 -0.69 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.68 -0.15 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.07 -0.43 49 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 55.46 -0.47 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.87 -0.50 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 60.30 -0.52 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 62.74 -0.54 50 0 0 0
30DEC26 48.00 P 3.17 3.17 3.17 3.04 -0.21 44 2 34 -2
30DEC26 49.00 P 0.00 0.00 0.00 3.31 -0.24 44 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 3.58 -0.23 44 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 4.37 -0.27 44 0 20 0
30DEC26 55.00 P 0.00 0.00 0.00 5.22 -0.19 44 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 6.18 -0.37 43 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 7.21 -0.46 43 0 174 0
30DEC26 62.50 P 0.00 0.00 0.00 8.39 -0.48 43 0 246 0
30DEC26 65.00 P 0.00 0.00 0.00 9.55 -0.66 43 0 239 0
30DEC26 67.50 P 0.00 0.00 0.00 10.87 -0.77 43 0 116 0
30DEC26 70.00 P 12.26 12.26 12.03 12.20 -0.95 42 14 1,006 -6
30DEC26 72.50 P 0.00 0.00 0.00 14.07 -0.61 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.59 -0.57 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.30 -0.60 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.08 -0.62 44 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 20.93 -0.63 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.82 -0.66 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.76 -0.76 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.74 -0.69 45 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.74 -0.72 45 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.80 -0.71 45 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.88 -0.75 45 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.00 -0.76 45 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.14 -0.77 45 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.33 -0.77 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.52 -0.78 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 43.73 -0.79 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 45.96 -0.81 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 48.22 -0.81 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.68 -0.63 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 53.07 -0.52 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 55.46 -0.48 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 58.80 +0.43 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 61.18 +0.04 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 63.55 0.00 53 0 0 0
TOTAL PUT 3,097 179,647 -220
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 67.55
30DEC25 40.00 C 0.00 0.00 0.00 27.61 +1.74 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 26.61 +1.78 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 25.62 +1.75 73 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 24.62 +1.85 67 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 23.62 +1.82 60 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 22.62 +1.76 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 21.62 +1.73 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.62 +1.82 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.62 +1.74 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.63 +1.73 50 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.63 +1.72 44 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.13 +1.58 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 12.64 +1.87 33 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.17 +1.81 34 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 7.78 +1.68 35 0 40 0
30DEC25 62.50 C 0.00 0.00 0.00 5.56 +1.38 35 0 6 0
30DEC25 65.00 C 0.00 0.00 0.00 3.55 +1.07 33 0 21 0
30DEC25 67.50 C 1.60 2.05 1.60 2.12 +0.73 34 50 206 -9
30DEC25 70.00 C 0.90 1.14 0.90 1.14 +0.42 34 133 1,607 +121
30DEC25 72.50 C 0.47 0.57 0.40 0.55 +0.21 34 362 2,607 +317
30DEC25 75.00 C 0.31 0.32 0.28 0.25 +0.11 35 21 1,734 0
30DEC25 77.50 C 0.16 0.19 0.16 0.10 +0.04 35 98 810 -18
30DEC25 80.00 C 0.11 0.12 0.11 0.04 +0.02 36 125 1,708 -50
30DEC25 82.50 C 0.09 0.09 0.09 0.02 +0.01 38 18 1,172 -18
30DEC25 85.00 C 0.08 0.08 0.08 0.01 0.00 39 4 1,620 -4
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 389 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6,083 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,532 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,011 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 973 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20,832 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,708 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5,664 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,012 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,886 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,273 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 92 0 618 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 102 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 107 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 110 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 112 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 117 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 119 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 121 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 123 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 125 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 127 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 129 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 131 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 133 0 45 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 135 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 139 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 141 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 143 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 144 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 146 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 148 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 150 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 151 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 153 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 154 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 156 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 27.72 +1.85 48 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 26.72 +1.89 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 25.73 +1.86 46 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 24.73 +1.76 38 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 23.74 +1.68 42 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 22.74 +1.53 37 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 21.75 +1.51 39 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.62 +1.35 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.62 +1.45 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.63 +1.29 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.64 +1.40 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.24 +1.27 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.89 +1.60 32 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.79 +1.61 38 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.73 +1.47 38 0 30 0
29JAN26 62.50 C 6.48 6.48 6.48 6.87 +1.19 38 100 100 0
29JAN26 65.00 C 5.04 5.04 5.04 5.11 +0.87 36 42 56 0
29JAN26 67.50 C 3.91 3.91 3.91 3.80 +0.69 37 40 747 +40
29JAN26 70.00 C 2.69 2.80 2.69 2.75 +0.54 37 60 418 +35
29JAN26 72.50 C 1.90 1.90 1.90 2.00 +0.48 38 1 378 +1
29JAN26 75.00 C 1.46 1.46 1.46 1.41 +0.39 39 5 695 0
29JAN26 77.50 C 1.01 1.10 1.01 0.94 +0.27 38 260 527 +2
29JAN26 80.00 C 0.73 0.83 0.73 0.61 +0.18 38 437 919 +383
29JAN26 82.50 C 0.56 0.62 0.56 0.39 +0.12 38 215 627 +155
29JAN26 85.00 C 0.44 0.45 0.44 0.24 +0.08 38 11 533 -1
29JAN26 87.50 C 0.00 0.00 0.00 0.15 +0.05 38 0 361 0
29JAN26 90.00 C 0.26 0.26 0.26 0.09 +0.03 38 1 366 0
29JAN26 92.50 C 0.00 0.00 0.00 0.06 +0.02 39 0 819 0
29JAN26 95.00 C 0.16 0.16 0.16 0.03 +0.01 38 2 190 0
29JAN26 97.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 289 0
29JAN26 100.00 C 0.13 0.13 0.13 0.01 0.00 38 2 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 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 27.72 +1.37 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 26.73 +1.35 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 25.76 +1.34 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 24.81 +1.47 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 23.76 +1.27 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.80 +1.27 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.78 +1.34 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.82 +1.20 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.87 +1.19 26 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.92 +1.17 33 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.98 +1.29 35 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.71 +1.12 38 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.57 +1.46 39 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.55 +1.34 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.87 +1.38 42 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 8.01 +0.96 40 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 6.53 +0.85 40 0 62 0
26FEB26 67.50 C 5.35 5.35 5.35 5.29 +0.74 41 4 106 0
26FEB26 70.00 C 0.00 0.00 0.00 4.25 +0.60 41 0 2,680 0
26FEB26 72.50 C 0.00 0.00 0.00 3.45 +0.60 42 0 87 0
26FEB26 75.00 C 2.78 2.78 2.78 2.78 +0.58 43 2 103 +2
26FEB26 77.50 C 0.00 0.00 0.00 2.15 +0.47 43 0 157 0
26FEB26 80.00 C 1.71 1.71 1.71 1.64 +0.37 43 6 270 +6
26FEB26 82.50 C 0.00 0.00 0.00 1.24 +0.29 42 0 241 0
26FEB26 85.00 C 0.00 0.00 0.00 0.93 +0.23 42 0 272 0
26FEB26 87.50 C 0.00 0.00 0.00 0.70 +0.18 42 0 406 0
26FEB26 90.00 C 0.83 0.83 0.83 0.51 +0.13 42 20 163 0
26FEB26 92.50 C 0.00 0.00 0.00 0.38 +0.11 42 0 45 0
26FEB26 95.00 C 0.53 0.53 0.53 0.27 +0.07 42 5 305 +5
26FEB26 97.50 C 0.00 0.00 0.00 0.20 +0.06 42 0 46 0
26FEB26 100.00 C 0.00 0.00 0.00 0.14 +0.04 42 0 154 0
26FEB26 102.50 C 0.00 0.00 0.00 0.10 +0.03 42 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 27.88 +1.22 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.92 +1.21 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.97 +1.21 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.02 +1.20 39 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.07 +1.19 40 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.07 +1.13 38 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.13 +1.11 39 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.21 +1.10 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.39 +1.17 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.38 +1.05 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.61 +1.14 43 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.50 +1.25 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.48 +1.07 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.61 +1.34 43 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 11.09 +1.41 45 0 130 0
30MAR26 62.50 C 0.00 0.00 0.00 9.32 +0.98 43 0 2 0
30MAR26 65.00 C 7.74 7.74 7.74 7.92 +0.90 43 2 92 +2
30MAR26 67.50 C 6.69 6.69 6.69 6.72 +0.81 43 12 93 +12
30MAR26 70.00 C 5.36 5.78 5.36 5.67 +0.70 44 97 1,261 +97
30MAR26 72.50 C 4.59 4.91 4.59 4.75 +0.59 44 90 5,129 +75
30MAR26 75.00 C 3.92 4.15 3.92 4.06 +0.64 45 49 536 +49
30MAR26 77.50 C 3.48 3.51 3.48 3.46 +0.66 45 18 646 +18
30MAR26 80.00 C 2.98 3.05 2.98 2.88 +0.60 45 107 704 +107
30MAR26 82.50 C 2.32 2.50 2.32 2.36 +0.51 45 46 1,189 +1
30MAR26 85.00 C 2.12 2.12 2.12 1.93 +0.44 45 3 817 +3
30MAR26 87.50 C 0.00 0.00 0.00 1.57 +0.37 45 0 74 0
30MAR26 90.00 C 0.00 0.00 0.00 1.27 +0.31 45 0 3,876 0
30MAR26 92.50 C 0.00 0.00 0.00 1.03 +0.26 45 0 178 0
30MAR26 95.00 C 0.00 0.00 0.00 0.83 +0.22 45 0 234 0
30MAR26 97.50 C 0.00 0.00 0.00 0.66 +0.18 45 0 424 0
30MAR26 100.00 C 0.80 0.80 0.80 0.53 +0.16 45 1 807 -1
30MAR26 102.50 C 0.00 0.00 0.00 0.41 +0.12 45 0 390 0
30MAR26 105.00 C 0.61 0.61 0.61 0.33 +0.10 45 10 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.26 +0.07 45 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.21 +0.06 45 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 0.17 +0.05 45 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.14 +0.05 45 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.11 +0.04 45 0 81 0
30MAR26 120.00 C 0.00 0.00 0.00 0.09 +0.03 45 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.07 +0.02 45 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.02 +0.01 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 50 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 28.65 +1.14 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.75 +1.13 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.89 +1.15 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.01 +1.14 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.14 +1.13 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.29 +1.12 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.49 +1.15 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.56 +1.04 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.68 +0.96 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.05 +1.11 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.27 +1.10 46 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 18.39 +1.18 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.63 +1.03 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.97 +0.98 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.43 +0.92 45 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 12.12 +1.04 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.62 +0.78 44 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 9.45 +0.72 45 0 79 0
29JUN26 70.00 C 8.50 8.50 8.50 8.53 +0.78 45 6 273 +6
29JUN26 72.50 C 0.00 0.00 0.00 7.59 +0.71 45 0 2,806 0
29JUN26 75.00 C 0.00 0.00 0.00 6.77 +0.65 46 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 5.91 +0.48 45 0 279 0
29JUN26 80.00 C 0.00 0.00 0.00 5.28 +0.51 46 0 5,531 0
29JUN26 82.50 C 0.00 0.00 0.00 4.72 +0.52 46 0 327 0
29JUN26 85.00 C 0.00 0.00 0.00 4.31 +0.63 47 0 90 0
29JUN26 87.50 C 0.00 0.00 0.00 3.78 +0.55 47 0 249 0
29JUN26 90.00 C 0.00 0.00 0.00 3.34 +0.51 47 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 2.94 +0.47 47 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 2.58 +0.42 46 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 2.27 +0.38 46 0 160 0
29JUN26 100.00 C 0.00 0.00 0.00 1.99 +0.34 46 0 185 0
29JUN26 102.50 C 0.00 0.00 0.00 1.74 +0.30 46 0 890 0
29JUN26 105.00 C 0.00 0.00 0.00 1.48 +0.26 46 0 143 0
29JUN26 107.50 C 0.00 0.00 0.00 1.30 +0.24 46 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.14 +0.19 46 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 1.00 +0.19 46 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.87 +0.17 46 0 64 0
29JUN26 117.50 C 1.20 1.20 1.20 0.78 +0.17 46 6 39 +6
29JUN26 120.00 C 0.00 0.00 0.00 0.67 +0.14 46 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.58 +0.12 46 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.51 +0.11 46 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.45 +0.10 46 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.39 +0.08 46 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.34 +0.07 46 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.31 +0.07 46 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.27 +0.06 46 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.24 +0.06 46 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.21 +0.05 46 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.18 +0.04 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.16 +0.04 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.14 +0.03 46 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 0.12 +0.03 46 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.10 +0.03 47 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.07 +0.02 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 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 42 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 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 29.50 +1.78 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.67 +1.77 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.84 +1.26 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.19 +1.42 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.38 +1.42 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.59 +1.41 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.72 +1.28 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.96 +1.19 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.31 +1.42 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.47 +1.18 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.68 +0.97 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.95 +0.93 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.44 +1.01 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.94 +0.98 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.51 +0.93 46 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 14.30 +1.10 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.00 +0.97 46 0 9 0
29SEP26 67.50 C 0.00 0.00 0.00 11.88 +0.92 46 0 25 0
29SEP26 70.00 C 0.00 0.00 0.00 10.85 +0.86 46 0 205 0
29SEP26 72.50 C 0.00 0.00 0.00 9.92 +0.81 46 0 320 0
29SEP26 75.00 C 8.81 8.81 8.81 9.07 +0.76 46 15 380 +15
29SEP26 77.50 C 0.00 0.00 0.00 8.31 +0.72 47 0 412 0
29SEP26 80.00 C 7.49 7.49 7.49 7.62 +0.70 47 15 495 0
29SEP26 82.50 C 0.00 0.00 0.00 7.00 +0.72 47 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 6.44 +0.74 47 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 5.88 +0.72 47 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 5.35 +0.67 47 0 54 0
29SEP26 92.50 C 0.00 0.00 0.00 4.87 +0.63 47 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 4.42 +0.69 47 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 4.02 +0.64 47 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 3.65 +0.59 47 0 795 0
29SEP26 102.50 C 0.00 0.00 0.00 3.22 +0.45 47 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.93 +0.42 47 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.66 +0.39 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.42 +0.36 47 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.20 +0.33 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.00 +0.31 47 0 141 0
29SEP26 117.50 C 2.37 2.37 2.37 1.81 +0.28 47 8 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.65 +0.26 47 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.50 +0.24 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.36 +0.22 47 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.24 +0.21 47 0 12 0
30DEC26 47.00 C 0.00 0.00 0.00 25.20 - 47 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 24.49 +1.67 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.80 +1.63 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.11 +1.58 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.49 +1.50 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.03 +1.48 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.63 +1.24 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.18 +1.08 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.10 +1.15 47 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 14.76 +0.71 46 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 13.73 +0.95 46 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 12.74 +0.91 46 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 11.82 +0.87 46 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 10.97 +0.82 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.20 +0.79 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.49 +0.75 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.84 +0.77 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.24 +0.79 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.69 +0.81 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.14 +0.79 47 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 6.60 +0.74 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.11 +0.70 47 0 3 0
TOTAL CALL 2,509 123,939 +1,357
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 575 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 631 0
30DEC25 57.50 P 0.00 0.00 0.00 0.04 -0.07 36 0 1,309 0
30DEC25 60.00 P 0.00 0.00 0.00 0.14 -0.22 35 20 1,281 0
30DEC25 62.50 P 0.55 0.59 0.44 0.43 -0.46 35 99 2,532 +90
30DEC25 65.00 P 1.15 1.15 0.97 1.05 -0.70 35 75 1,855 +5
30DEC25 67.50 P 2.45 2.45 1.96 2.10 -1.00 36 14 1,247 -1
30DEC25 70.00 P 4.16 4.16 3.50 3.64 -1.35 37 79 2,976 +11
30DEC25 72.50 P 6.00 6.00 5.40 5.60 -1.71 39 49 1,751 -14
30DEC25 75.00 P 8.00 8.00 8.00 7.62 -1.87 35 6 5,855 0
30DEC25 77.50 P 0.00 0.00 0.00 9.99 -1.87 35 0 1,813 0
30DEC25 80.00 P 12.99 12.99 12.80 12.80 -1.55 58 37 2,488 0
30DEC25 82.50 P 15.29 15.29 15.29 15.40 -1.74 69 30 1,722 -30
30DEC25 85.00 P 17.95 17.95 17.95 17.80 -1.55 73 304 9,569 -100
30DEC25 87.50 P 0.00 0.00 0.00 20.18 -1.67 73 0 757 0
30DEC25 90.00 P 22.95 22.95 22.95 22.80 -1.55 85 452 2,039 -412
30DEC25 92.50 P 0.00 0.00 0.00 25.18 -1.67 85 0 486 0
30DEC25 95.00 P 0.00 0.00 0.00 27.68 -1.67 91 0 131 0
30DEC25 97.50 P 0.00 0.00 0.00 30.18 -1.67 96 0 910 0
30DEC25 100.00 P 32.70 32.70 32.70 32.87 -1.48 112 3 4,429 0
30DEC25 102.50 P 0.00 0.00 0.00 35.18 -1.67 107 0 830 0
30DEC25 105.00 P 0.00 0.00 0.00 37.68 -1.67 112 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 40.18 -1.67 117 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.76 -1.59 126 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 45.18 -1.67 126 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 47.68 -1.67 130 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 50.18 -1.67 134 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 52.68 -1.67 138 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 55.18 -1.67 142 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 57.68 -1.67 146 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 60.18 -1.67 149 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 62.68 -1.67 153 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 65.18 -1.67 157 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 67.80 -1.55 170 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 70.20 -1.65 165 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 72.70 -1.65 169 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 75.17 -1.68 170 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 77.77 -1.58 181 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 80.27 -1.58 184 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 82.66 -1.69 179 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 85.19 -1.66 184 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 87.68 -1.67 187 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 90.19 -1.66 190 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 92.69 -1.66 193 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 95.18 -1.67 195 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 97.64 -1.71 193 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 100.18 -1.67 200 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 102.67 -1.68 202 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 105.21 -1.64 209 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 107.66 -1.69 206 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 110.18 -1.67 210 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 112.67 -1.68 212 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 115.19 -1.66 216 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 117.76 -1.59 226 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 120.18 -1.67 220 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 122.71 -1.64 225 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 125.18 -1.67 225 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 127.69 -1.66 228 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 130.14 -1.71 225 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 132.69 -1.66 232 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 78 0
29JAN26 50.00 P 0.00 0.00 0.00 0.05 -0.04 39 0 1,571 0
29JAN26 52.50 P 0.00 0.00 0.00 0.11 -0.09 38 0 290 0
29JAN26 55.00 P 0.00 0.00 0.00 0.26 -0.16 38 0 108 0
29JAN26 57.50 P 0.00 0.00 0.00 0.52 -0.29 38 0 251 0
29JAN26 60.00 P 1.11 1.11 1.04 0.96 -0.44 39 502 937 +482
29JAN26 62.50 P 1.62 1.62 1.62 1.62 -0.55 39 16 191 +8
29JAN26 65.00 P 2.91 2.91 2.57 2.54 -0.69 39 66 312 -48
29JAN26 67.50 P 3.66 3.66 3.66 3.71 -0.89 39 40 947 +40
29JAN26 70.00 P 0.00 0.00 0.00 5.18 -1.12 40 0 1,021 0
29JAN26 72.50 P 0.00 0.00 0.00 6.70 -1.38 38 0 334 0
29JAN26 75.00 P 0.00 0.00 0.00 8.57 -1.53 38 0 299 0
29JAN26 77.50 P 0.00 0.00 0.00 10.62 -1.65 38 0 721 0
29JAN26 80.00 P 0.00 0.00 0.00 13.21 -1.79 45 0 1,277 0
29JAN26 82.50 P 0.00 0.00 0.00 15.55 -1.59 47 0 744 0
29JAN26 85.00 P 19.00 19.00 19.00 18.05 -1.63 52 3 1,568 -3
29JAN26 87.50 P 0.00 0.00 0.00 20.31 -1.54 51 0 286 0
29JAN26 90.00 P 0.00 0.00 0.00 22.80 -1.55 55 0 210 0
29JAN26 92.50 P 0.00 0.00 0.00 25.28 -1.57 59 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 27.91 -1.44 66 0 1,166 0
29JAN26 97.50 P 0.00 0.00 0.00 30.23 -1.62 64 0 492 0
29JAN26 100.00 P 0.00 0.00 0.00 32.87 -1.48 72 0 46 0
29JAN26 102.50 P 0.00 0.00 0.00 35.18 -1.67 69 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.72 -1.63 74 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 40.18 -1.67 76 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.77 -1.58 82 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.18 -1.67 81 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 47.77 -1.58 88 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 50.18 -1.67 87 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 52.68 -1.67 90 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 55.18 -1.67 92 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 57.68 -1.67 95 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.09 -0.05 42 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.12 -0.06 42 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.16 -0.08 42 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.21 -0.10 42 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.28 -0.11 42 0 22 0
26FEB26 52.50 P 0.75 0.75 0.70 0.51 -0.19 42 45 345 +45
26FEB26 55.00 P 1.07 1.07 0.99 0.85 -0.29 42 150 652 +150
26FEB26 57.50 P 0.00 0.00 0.00 1.33 -0.41 43 0 128 0
26FEB26 60.00 P 2.11 2.11 2.07 1.99 -0.47 43 7 115 +7
26FEB26 62.50 P 2.82 2.82 2.82 2.83 -0.54 43 3 161 0
26FEB26 65.00 P 0.00 0.00 0.00 3.86 -0.69 43 0 634 0
26FEB26 67.50 P 0.00 0.00 0.00 5.13 -0.77 43 0 1,224 0
26FEB26 70.00 P 0.00 0.00 0.00 6.58 -0.90 44 0 3,888 0
26FEB26 72.50 P 0.00 0.00 0.00 7.98 -1.24 42 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 9.74 -1.32 42 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 11.98 -1.11 45 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 14.06 -1.09 47 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 16.25 -1.08 48 0 339 0
26FEB26 85.00 P 0.00 0.00 0.00 18.45 -1.23 48 0 11 0
26FEB26 87.50 P 0.00 0.00 0.00 20.78 -1.09 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.10 -1.34 51 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 25.48 -1.40 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.91 -1.44 54 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.40 -1.45 57 0 0 0
26FEB26 100.00 P 32.83 32.83 32.83 32.87 -1.48 59 13 13 0
26FEB26 102.50 P 0.00 0.00 0.00 35.18 -1.67 58 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 0.16 -0.04 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.21 -0.05 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.26 -0.07 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.33 -0.08 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.41 -0.09 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.49 -0.12 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.61 -0.12 45 0 17 0
30MAR26 50.00 P 1.00 1.02 1.00 0.72 -0.17 45 150 393 +150
30MAR26 52.50 P 1.38 1.38 1.38 1.11 -0.23 45 15 175 +15
30MAR26 55.00 P 1.83 1.83 1.83 1.62 -0.32 45 77 122 +77
30MAR26 57.50 P 2.44 2.44 2.44 2.29 -0.39 45 45 849 +45
30MAR26 60.00 P 3.23 3.23 3.23 3.07 -0.45 45 75 712 +75
30MAR26 62.50 P 0.00 0.00 0.00 4.00 -0.53 45 0 2,127 0
30MAR26 65.00 P 0.00 0.00 0.00 5.09 -0.57 45 0 2,311 0
30MAR26 67.50 P 0.00 0.00 0.00 6.36 -0.71 45 0 1,426 0
30MAR26 70.00 P 8.30 8.30 8.30 7.90 -0.86 46 1 993 -1
30MAR26 72.50 P 0.00 0.00 0.00 9.55 -0.92 47 0 6,118 0
30MAR26 75.00 P 0.00 0.00 0.00 11.22 -0.90 47 0 3,756 0
30MAR26 77.50 P 0.00 0.00 0.00 13.10 -0.98 47 1 627 +1
30MAR26 80.00 P 15.00 15.00 15.00 15.00 -1.09 48 15 1,026 0
30MAR26 82.50 P 0.00 0.00 0.00 17.07 -1.03 48 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 19.18 -1.00 49 0 3,476 0
30MAR26 87.50 P 0.00 0.00 0.00 21.38 -1.02 50 0 474 0
30MAR26 90.00 P 24.00 24.00 24.00 23.55 -1.01 49 50 4,691 -50
30MAR26 92.50 P 0.00 0.00 0.00 25.87 -1.07 50 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 28.45 -1.32 54 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 30.53 -1.40 52 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 33.20 -1.38 57 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 35.28 -1.57 52 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 37.85 -1.50 56 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 40.33 -1.52 58 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 42.83 -1.52 60 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 45.21 -1.64 60 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 47.77 -1.58 63 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 50.18 -1.67 63 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.71 -1.64 66 0 8 0
30MAR26 122.50 P 0.00 0.00 0.00 55.18 -1.67 67 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.83 -1.52 72 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 60.33 -1.52 74 0 2 0
30MAR26 130.00 P 0.00 0.00 0.00 62.83 -1.52 76 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 65.18 -1.67 73 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 67.80 -1.55 78 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 70.20 -1.65 77 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 72.70 -1.65 79 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 75.17 -1.68 80 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 77.77 -1.58 84 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 80.27 -1.58 85 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 82.83 -1.52 88 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 85.19 -1.66 86 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 87.83 -1.52 91 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 90.19 -1.66 89 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 92.83 -1.52 94 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 95.18 -1.67 91 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 97.64 -1.71 91 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 100.18 -1.67 94 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 102.67 -1.68 95 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 105.21 -1.64 97 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 107.66 -1.69 97 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 110.18 -1.67 99 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 112.67 -1.68 100 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 115.19 -1.66 102 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 117.76 -1.59 105 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 120.18 -1.67 104 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 122.71 -1.64 106 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 125.18 -1.67 106 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 127.69 -1.66 107 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 130.32 -1.53 112 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 132.69 -1.66 109 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.45 -0.08 46 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.53 -0.09 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.63 -0.12 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.75 -0.09 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.87 -0.14 46 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 1.00 -0.18 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.17 -0.17 46 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 1.34 -0.19 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.51 -0.25 46 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 1.73 -0.25 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.96 -0.25 47 0 1,523 0
29JUN26 52.50 P 0.00 0.00 0.00 2.59 -0.34 47 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.31 -0.36 47 0 30 0
29JUN26 57.50 P 4.41 4.41 4.41 4.21 -0.45 47 40 335 +40
29JUN26 60.00 P 5.33 5.33 5.29 5.19 -0.37 47 160 685 +160
29JUN26 62.50 P 0.00 0.00 0.00 6.31 -0.41 47 0 658 0
29JUN26 65.00 P 0.00 0.00 0.00 7.43 -0.49 46 0 1,292 0
29JUN26 67.50 P 0.00 0.00 0.00 8.86 -0.51 47 0 368 0
29JUN26 70.00 P 0.00 0.00 0.00 10.03 -0.83 46 0 601 0
29JUN26 72.50 P 0.00 0.00 0.00 11.68 -0.77 47 0 3,867 0
29JUN26 75.00 P 0.00 0.00 0.00 13.43 -0.73 47 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 15.21 -0.79 48 0 2,987 0
29JUN26 80.00 P 17.20 17.20 17.20 16.86 -1.05 47 1 3,017 +1
29JUN26 82.50 P 0.00 0.00 0.00 19.04 -0.92 49 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 20.67 -0.68 47 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 23.03 -0.82 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 25.11 -0.91 49 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 27.23 -0.97 49 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 29.38 -1.00 50 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 31.60 -0.97 50 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 33.83 -1.03 50 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 36.03 -1.59 50 0 234 0
29JUN26 105.00 P 0.00 0.00 0.00 38.39 -1.02 50 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 40.70 -1.37 50 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 43.08 -1.40 51 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 45.51 -1.41 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.95 -1.43 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 50.40 -1.45 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.83 -1.52 54 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 55.38 -1.47 57 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.83 -1.52 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.38 -1.47 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.83 -1.52 60 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 65.38 -1.47 62 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 67.80 -1.55 62 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 70.20 -1.65 62 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.70 -1.65 63 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 75.17 -1.68 64 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.77 -1.58 67 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.36 -1.49 69 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 82.83 -1.52 70 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 85.19 -1.66 69 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.83 -1.52 72 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 90.19 -1.66 71 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.86 -1.49 75 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.18 -1.67 73 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.64 -1.71 73 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.18 -1.67 75 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.67 -1.68 76 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 105.21 -1.64 78 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 107.66 -1.69 78 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 110.18 -1.67 79 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 112.67 -1.68 80 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 115.19 -1.66 81 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 117.76 -1.59 83 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 120.18 -1.67 83 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 122.71 -1.64 84 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 125.18 -1.67 84 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 127.69 -1.66 85 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 130.32 -1.53 89 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 132.69 -1.66 87 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.99 -0.12 47 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 1.13 -0.15 47 0 20 0
29SEP26 42.00 P 0.00 0.00 0.00 1.30 -0.15 47 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.47 -0.16 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.65 -0.20 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.86 -0.22 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.09 -0.22 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.32 -0.23 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.55 -0.29 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.83 -0.30 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.13 -0.30 47 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 3.87 -0.40 47 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 4.79 -0.21 47 0 144 0
29SEP26 57.50 P 0.00 0.00 0.00 5.74 -0.26 47 0 11 0
29SEP26 60.00 P 6.78 6.78 6.78 6.76 -0.32 47 2 178 +2
29SEP26 62.50 P 0.00 0.00 0.00 7.91 -0.49 47 0 246 0
29SEP26 65.00 P 0.00 0.00 0.00 9.15 -0.55 47 0 324 0
29SEP26 67.50 P 0.00 0.00 0.00 10.49 -0.57 47 0 321 0
29SEP26 70.00 P 0.00 0.00 0.00 11.93 -0.65 47 0 1,338 0
29SEP26 72.50 P 0.00 0.00 0.00 13.42 -0.71 47 0 752 0
29SEP26 75.00 P 15.09 15.09 15.09 15.14 -0.69 47 20 521 +20
29SEP26 77.50 P 16.69 16.69 16.69 16.95 -0.68 48 15 496 +2
29SEP26 80.00 P 18.59 18.59 18.59 18.75 -0.71 48 15 3,038 +15
29SEP26 82.50 P 0.00 0.00 0.00 20.61 -0.73 48 0 379 0
29SEP26 85.00 P 0.00 0.00 0.00 22.53 -0.76 49 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 24.49 -0.81 49 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 26.50 -0.84 49 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 28.53 -0.79 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 30.61 -0.82 49 0 224 0
29SEP26 97.50 P 32.77 32.77 32.77 32.83 -0.74 50 13 422 +13
29SEP26 100.00 P 0.00 0.00 0.00 34.86 -0.96 49 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 37.05 -0.98 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 39.28 -1.00 50 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 41.53 -1.01 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.67 -1.19 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 46.15 -1.07 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.38 -1.28 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.64 -1.44 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.11 -1.40 50 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 55.40 -1.54 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.94 -1.46 51 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 60.39 -1.47 52 0 100 0
30DEC26 47.00 P 0.00 0.00 0.00 3.19 - 47 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 3.50 -0.27 47 0 250 0
30DEC26 49.00 P 0.00 0.00 0.00 3.80 -0.28 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.10 -0.31 47 0 162 0
30DEC26 52.50 P 0.00 0.00 0.00 4.89 -0.17 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.88 -0.21 47 0 21 0
30DEC26 57.50 P 0.00 0.00 0.00 6.88 -0.36 47 0 71 0
30DEC26 60.00 P 0.00 0.00 0.00 7.94 -0.26 47 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 9.17 -0.44 47 0 91 0
30DEC26 65.00 P 10.35 10.44 10.35 10.46 -0.54 47 115 153 +115
30DEC26 67.50 P 0.00 0.00 0.00 11.83 -0.54 47 0 31 0
30DEC26 70.00 P 0.00 0.00 0.00 13.29 -0.81 47 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 14.87 -0.55 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.56 -0.55 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.23 -0.62 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.01 -0.67 48 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.83 -0.71 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.72 -0.67 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 25.64 -0.86 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 27.58 -0.85 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.63 -0.85 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.56 -1.05 48 0 0 0
TOTAL PUT 2,823 142,565 +910
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$ 9.70
30DEC25 5.00 C 0.00 0.00 0.00 4.71 +0.24 113 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.46 +0.24 103 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.21 +0.24 93 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.96 +0.24 84 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.71 +0.23 74 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.46 +0.21 62 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.21 +0.21 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.95 +0.20 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.71 +0.21 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.46 +0.21 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.20 +0.22 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.95 +0.23 0 0 0 0
30DEC25 8.00 C 1.66 1.66 1.66 1.70 +0.23 0 4 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.46 +0.20 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.21 +0.22 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.96 +0.20 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.73 +0.19 23 0 1 0
30DEC25 9.25 C 0.00 0.00 0.00 0.55 +0.16 30 0 129 0
30DEC25 9.50 C 0.26 0.34 0.25 0.36 +0.12 27 18 5,103 +5
30DEC25 9.75 C 0.18 0.22 0.18 0.22 +0.08 27 10 1,586 0
30DEC25 10.00 C 0.09 0.11 0.09 0.13 +0.06 28 41 2,769 +29
30DEC25 10.50 C 0.03 0.03 0.03 0.03 +0.01 27 29 1,778 +3
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 975 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,033 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4,776 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 672 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,214 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 116 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 125 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 133 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 2.48 - 0 0 0 -
29JAN26 7.50 C 0.00 0.00 0.00 2.23 +0.22 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.05 +0.29 48 0 0 0
29JAN26 8.00 C 1.71 1.71 1.71 1.80 +0.28 42 4 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.50 +0.17 26 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.30 +0.21 32 0 1 0
29JAN26 8.75 C 1.03 1.03 1.03 1.07 +0.18 29 1 1 +1
29JAN26 9.00 C 0.00 0.00 0.00 0.85 +0.13 27 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.68 +0.12 28 0 0 0
29JAN26 9.50 C 0.54 0.54 0.54 0.53 +0.10 28 10 12 +10
29JAN26 9.75 C 0.00 0.00 0.00 0.41 +0.08 29 0 20 0
29JAN26 10.00 C 0.29 0.29 0.28 0.31 +0.07 30 13 1,277 +13
29JAN26 10.50 C 0.15 0.16 0.15 0.17 +0.05 30 45 279 -7
29JAN26 11.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 587 0
29JAN26 11.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 123 0
29JAN26 12.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 347 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.49 - 0 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 2.25 +0.17 20 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.05 +0.22 35 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.80 +0.21 31 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.63 +0.21 37 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.35 +0.15 29 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.17 +0.18 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.98 +0.15 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.83 +0.14 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.67 +0.09 30 0 550 0
26FEB26 9.75 C 0.50 0.56 0.50 0.55 +0.08 30 500 1,318 +500
26FEB26 10.00 C 0.00 0.00 0.00 0.46 +0.08 31 0 1,111 0
26FEB26 10.50 C 0.27 0.30 0.27 0.29 +0.05 31 18 670 +18
26FEB26 11.00 C 0.00 0.00 0.00 0.18 +0.04 32 0 345 0
26FEB26 11.50 C 0.11 0.11 0.11 0.10 +0.02 31 4 411 +4
26FEB26 12.00 C 0.08 0.08 0.08 0.06 +0.01 32 15 461 0
26FEB26 12.50 C 0.00 0.00 0.00 0.03 0.00 32 0 38 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 0.00 33 0 21 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 57 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.75 +0.24 48 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.50 +0.22 40 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.25 +0.23 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.00 +0.17 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.76 +0.22 37 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.51 +0.20 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.21 +0.16 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.01 +0.18 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.74 +0.16 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.54 +0.21 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.27 +0.14 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.05 +0.20 26 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.82 +0.13 26 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.65 +0.14 31 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.43 +0.15 29 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.26 +0.13 30 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 1.11 +0.14 31 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 0.96 +0.13 32 0 260 0
30MAR26 9.50 C 0.00 0.00 0.00 0.82 +0.11 32 0 780 0
30MAR26 9.75 C 0.00 0.00 0.00 0.70 +0.09 32 0 3,459 0
30MAR26 10.00 C 0.55 0.58 0.55 0.60 +0.09 32 39 1,810 -11
30MAR26 10.50 C 0.39 0.39 0.39 0.43 +0.08 33 1 360 0
30MAR26 11.00 C 0.30 0.30 0.30 0.29 +0.05 33 1 304 0
30MAR26 11.50 C 0.00 0.00 0.00 0.20 +0.05 33 0 1,793 0
30MAR26 12.00 C 0.00 0.00 0.00 0.13 +0.03 33 0 2,596 0
30MAR26 12.50 C 0.00 0.00 0.00 0.08 +0.02 33 0 1,582 0
30MAR26 13.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 0.00 33 0 265 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 0.00 33 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 3.13 +0.17 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.93 +0.22 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.68 +0.18 33 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.47 +0.17 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.27 +0.22 33 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.07 +0.14 33 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.89 +0.11 33 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.78 +0.18 36 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.52 +0.14 32 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.40 +0.10 33 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.26 +0.10 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.11 +0.12 32 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.99 +0.07 32 0 55 0
29JUN26 10.00 C 0.90 0.90 0.90 0.92 +0.09 34 4 129 0
29JUN26 10.50 C 0.00 0.00 0.00 0.73 +0.07 34 0 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.58 +0.07 34 0 2,226 0
29JUN26 11.50 C 0.00 0.00 0.00 0.45 +0.06 34 0 620 0
29JUN26 12.00 C 0.00 0.00 0.00 0.34 +0.04 34 0 507 0
29JUN26 12.50 C 0.00 0.00 0.00 0.26 +0.03 34 0 124 0
29JUN26 13.00 C 0.00 0.00 0.00 0.20 +0.03 34 0 490 0
29JUN26 13.50 C 0.00 0.00 0.00 0.15 +0.02 34 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 81 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 0.00 34 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 0.00 34 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.74 - 34 0 0 -
29SEP26 7.50 C 0.00 0.00 0.00 2.54 +0.17 34 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.35 +0.17 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.17 +0.14 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.01 +0.11 35 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 1.84 +0.09 34 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.69 +0.10 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.55 +0.09 34 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.41 +0.08 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.30 +0.12 35 0 15 0
29SEP26 9.75 C 1.23 1.23 1.23 1.20 +0.11 35 4 2,828 +4
29SEP26 10.00 C 0.00 0.00 0.00 1.09 +0.09 35 0 24 0
29SEP26 10.50 C 0.00 0.00 0.00 0.92 +0.10 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.77 +0.10 36 0 18 0
29SEP26 11.50 C 0.00 0.00 0.00 0.63 +0.08 36 0 5,317 0
29SEP26 12.00 C 0.48 0.48 0.48 0.52 +0.07 36 3 11,389 +3
29SEP26 12.50 C 0.00 0.00 0.00 0.42 +0.06 36 0 113 0
29SEP26 13.00 C 0.00 0.00 0.00 0.34 +0.05 36 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 +0.05 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 +0.04 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 +0.03 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 +0.03 36 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.79 - 33 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 2.61 +0.17 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.44 +0.19 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.25 +0.19 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.10 +0.16 34 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.95 +0.17 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.82 +0.15 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.69 +0.16 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.57 +0.15 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.45 +0.07 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.36 +0.14 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.26 +0.13 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.11 +0.10 36 0 0 0
30DEC26 11.00 C 0.90 0.93 0.90 0.95 +0.09 36 3 5,505 +3
30DEC26 11.50 C 0.00 0.00 0.00 0.83 +0.10 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.71 +0.09 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.60 +0.08 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.51 +0.07 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.43 +0.05 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 +0.05 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 +0.04 36 0 2 0
TOTAL CALL 767 94,936 +575
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 136 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 127 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 523 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 283 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 273 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,828 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 552 0
30DEC25 8.50 P 0.01 0.01 0.01 0.01 -0.01 33 5 465 -5
30DEC25 8.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 598 0
30DEC25 9.00 P 0.03 0.03 0.03 0.03 -0.05 27 10 6,039 +10
30DEC25 9.25 P 0.06 0.06 0.06 0.07 -0.08 27 3 2,920 0
30DEC25 9.50 P 0.16 0.16 0.14 0.15 -0.11 28 14 5,773 +3
30DEC25 9.75 P 0.27 0.27 0.27 0.26 -0.16 27 5 1,309 -2
30DEC25 10.00 P 0.42 0.42 0.42 0.43 -0.19 29 7 1,690 0
30DEC25 10.50 P 1.02 1.02 0.83 0.85 -0.20 34 8 1,046 -3
30DEC25 11.00 P 1.42 1.42 1.30 1.30 -0.24 0 73 692 -65
30DEC25 11.50 P 0.00 0.00 0.00 1.82 -0.22 49 0 3,571 0
30DEC25 12.00 P 0.00 0.00 0.00 2.32 -0.22 58 0 433 0
30DEC25 12.50 P 0.00 0.00 0.00 2.82 -0.22 67 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.34 -0.28 83 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.82 -0.22 83 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.32 -0.22 90 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.83 -0.24 102 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.34 -0.20 114 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.83 -0.21 116 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.33 -0.21 122 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.86 -0.18 141 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.33 -0.21 134 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 7.83 -0.21 139 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.33 -0.21 144 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 8.83 -0.21 150 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.34 -0.20 160 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 9.87 -0.17 179 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.41 -0.13 199 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 12 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 -0.02 30 0 124 0
29JAN26 8.50 P 0.07 0.08 0.07 0.06 -0.03 31 23 210 +10
29JAN26 8.75 P 0.10 0.10 0.09 0.09 -0.05 30 6 221 +1
29JAN26 9.00 P 0.13 0.13 0.13 0.14 -0.07 30 1 266 +1
29JAN26 9.25 P 0.22 0.22 0.22 0.21 -0.09 29 151 437 +150
29JAN26 9.50 P 0.32 0.32 0.32 0.31 -0.11 30 1 550 0
29JAN26 9.75 P 0.00 0.00 0.00 0.44 -0.12 30 0 345 0
29JAN26 10.00 P 0.58 0.58 0.58 0.59 -0.14 31 1 307 +1
29JAN26 10.50 P 0.00 0.00 0.00 0.95 -0.18 32 0 379 0
29JAN26 11.00 P 1.40 1.40 1.40 1.39 -0.17 35 70 252 +11
29JAN26 11.50 P 0.00 0.00 0.00 1.86 -0.18 39 0 154 0
29JAN26 12.00 P 0.00 0.00 0.00 2.32 -0.22 38 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 2.88 -0.16 55 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 3.34 -0.28 54 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 3.82 -0.22 54 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 4.34 -0.20 64 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.83 -0.24 67 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.34 -0.20 74 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.85 -0.19 81 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.33 -0.22 79 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.86 -0.18 91 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.33 -0.21 87 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 - 32 0 0 -
26FEB26 7.50 P 0.04 0.04 0.04 0.02 -0.01 32 40 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 -0.02 31 0 11 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 145 0
26FEB26 8.25 P 0.00 0.00 0.00 0.08 -0.04 31 0 253 0
26FEB26 8.50 P 0.00 0.00 0.00 0.12 -0.05 31 0 291 0
26FEB26 8.75 P 0.18 0.18 0.18 0.18 -0.06 32 1 559 0
26FEB26 9.00 P 0.00 0.00 0.00 0.25 -0.07 32 0 466 0
26FEB26 9.25 P 0.00 0.00 0.00 0.34 -0.08 32 0 752 0
26FEB26 9.50 P 0.00 0.00 0.00 0.44 -0.11 31 0 1,912 0
26FEB26 9.75 P 0.00 0.00 0.00 0.57 -0.11 32 0 2,013 0
26FEB26 10.00 P 0.00 0.00 0.00 0.72 -0.13 33 0 779 0
26FEB26 10.50 P 0.00 0.00 0.00 1.06 -0.18 33 0 702 0
26FEB26 11.00 P 0.00 0.00 0.00 1.46 -0.15 35 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 1.86 -0.27 32 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 2.38 -0.16 40 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.88 -0.16 45 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.34 -0.28 45 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.83 -0.21 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.34 -0.20 53 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.83 -0.24 55 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.34 -0.20 61 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.85 -0.19 66 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.33 -0.22 66 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 33 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 199 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.02 33 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 142 0
30MAR26 7.75 P 0.10 0.10 0.10 0.07 -0.03 32 56 94 +41
30MAR26 8.00 P 0.00 0.00 0.00 0.11 -0.03 33 0 503 0
30MAR26 8.25 P 0.00 0.00 0.00 0.15 -0.03 33 0 589 0
30MAR26 8.50 P 0.23 0.23 0.21 0.20 -0.05 32 70 7,700 +60
30MAR26 8.75 P 0.00 0.00 0.00 0.27 -0.06 33 0 791 0
30MAR26 9.00 P 0.00 0.00 0.00 0.35 -0.07 33 0 6,993 0
30MAR26 9.25 P 0.00 0.00 0.00 0.44 -0.09 32 0 381 0
30MAR26 9.50 P 0.00 0.00 0.00 0.56 -0.10 33 0 878 0
30MAR26 9.75 P 0.00 0.00 0.00 0.69 -0.12 33 0 3,532 0
30MAR26 10.00 P 0.00 0.00 0.00 0.82 -0.14 33 0 1,685 0
30MAR26 10.50 P 0.00 0.00 0.00 1.17 -0.15 34 0 244 0
30MAR26 11.00 P 0.00 0.00 0.00 1.53 -0.21 34 0 130 0
30MAR26 11.50 P 0.00 0.00 0.00 1.96 -0.17 36 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.38 -0.22 35 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 2.88 -0.17 39 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 3.40 -0.22 45 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 3.83 -0.21 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.34 -0.20 47 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.83 -0.24 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.34 -0.20 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.85 -0.19 58 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.33 -0.22 58 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.86 -0.18 65 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.33 -0.21 63 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.02 34 0 95 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 599 0
29JUN26 7.25 P 0.00 0.00 0.00 0.12 -0.03 34 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.15 -0.04 34 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.20 -0.04 34 0 104 0
29JUN26 8.00 P 0.00 0.00 0.00 0.26 -0.04 34 0 155 0
29JUN26 8.25 P 0.00 0.00 0.00 0.32 -0.05 34 0 320 0
29JUN26 8.50 P 0.00 0.00 0.00 0.39 -0.06 34 0 392 0
29JUN26 8.75 P 0.53 0.53 0.53 0.48 -0.07 34 30 339 +30
29JUN26 9.00 P 0.58 0.58 0.58 0.57 -0.09 33 2 2,143 -2
29JUN26 9.25 P 0.00 0.00 0.00 0.69 -0.08 34 0 188 0
29JUN26 9.50 P 0.83 0.83 0.83 0.81 -0.10 34 1 327 -1
29JUN26 9.75 P 0.00 0.00 0.00 0.94 -0.11 34 0 195 0
29JUN26 10.00 P 0.00 0.00 0.00 1.08 -0.12 34 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.41 -0.12 35 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 1.76 -0.13 35 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.15 -0.13 36 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.55 -0.16 36 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.00 -0.14 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.44 -0.21 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.90 -0.15 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.34 -0.20 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.85 -0.22 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.34 -0.20 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.85 -0.19 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.34 -0.21 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.86 -0.18 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.33 -0.21 50 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 - 36 0 0 -
29SEP26 7.50 P 0.00 0.00 0.00 0.33 -0.04 35 0 206 0
29SEP26 7.75 P 0.00 0.00 0.00 0.40 -0.04 35 0 357 0
29SEP26 8.00 P 0.00 0.00 0.00 0.48 -0.04 35 0 561 0
29SEP26 8.25 P 0.00 0.00 0.00 0.56 -0.06 35 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 -0.07 35 0 38 0
29SEP26 8.75 P 0.00 0.00 0.00 0.76 -0.07 35 0 132 0
29SEP26 9.00 P 0.00 0.00 0.00 0.88 -0.07 35 0 19 0
29SEP26 9.25 P 0.00 0.00 0.00 1.00 -0.08 35 0 65 0
29SEP26 9.50 P 0.00 0.00 0.00 1.15 -0.06 36 0 93 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 -0.10 35 0 2,600 0
29SEP26 10.00 P 0.00 0.00 0.00 1.43 -0.10 36 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 1.76 -0.14 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 2.12 -0.09 36 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.45 -0.13 35 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.90 -0.12 38 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.31 -0.10 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.73 -0.10 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.17 -0.09 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.60 -0.08 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.08 -0.05 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.52 -0.09 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.98 -0.12 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.46 -0.10 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.92 -0.15 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.41 -0.14 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.38 - 36 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.45 -0.03 36 0 250 0
30DEC26 7.75 P 0.00 0.00 0.00 0.53 -0.04 36 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.60 -0.06 35 0 3 0
30DEC26 8.25 P 0.00 0.00 0.00 0.71 -0.06 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.83 -0.04 36 0 13 0
30DEC26 8.75 P 0.00 0.00 0.00 0.95 -0.07 37 0 73 0
30DEC26 9.00 P 0.00 0.00 0.00 1.07 -0.07 36 0 55 0
30DEC26 9.25 P 0.00 0.00 0.00 1.19 -0.11 36 0 74 0
30DEC26 9.50 P 0.00 0.00 0.00 1.34 -0.10 37 0 5,502 0
30DEC26 9.75 P 0.00 0.00 0.00 1.46 -0.12 36 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.62 -0.12 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.93 -0.13 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.28 -0.11 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.67 -0.09 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.04 -0.12 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.45 -0.15 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.86 -0.16 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.29 -0.06 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.72 -0.17 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.16 -0.10 39 0 0 0
TOTAL PUT 578 101,426 +240
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$ 17.68
30DEC25 9.75 C 0.00 0.00 0.00 8.07 +0.50 171 0 48 0
30DEC25 10.00 C 0.00 0.00 0.00 7.83 +0.51 168 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.28 +0.45 141 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.78 +0.43 130 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.32 +0.41 130 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.83 +0.50 121 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.20 +0.29 50 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.83 +0.50 100 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.20 +0.36 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.70 +0.43 0 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 3.22 +0.43 46 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 2.79 +0.47 56 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 2.24 +0.45 38 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 1.75 +0.42 32 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 1.29 +0.37 29 0 1,198 0
30DEC25 17.00 C 0.00 0.00 0.00 0.85 +0.27 26 0 4,104 0
30DEC25 17.50 C 0.43 0.50 0.42 0.53 +0.20 26 153 1,093 +49
30DEC25 18.00 C 0.26 0.31 0.22 0.29 +0.12 26 92 1,868 +23
30DEC25 18.50 C 0.15 0.15 0.14 0.14 +0.06 26 930 3,176 +900
30DEC25 19.00 C 0.08 0.08 0.08 0.06 +0.03 26 28 1,097 0
30DEC25 19.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 684 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 27 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 52 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.83 +0.47 70 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.20 +0.29 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.83 +0.44 57 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.33 +0.44 51 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.75 +0.42 31 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.25 +0.32 26 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.88 +0.41 39 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.41 +0.46 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.98 +0.45 34 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 1.56 +0.31 31 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 1.20 +0.26 30 0 92 0
29JAN26 17.50 C 0.00 0.00 0.00 0.92 +0.22 31 0 689 0
29JAN26 18.00 C 0.64 0.64 0.64 0.68 +0.17 30 4 173 +4
29JAN26 18.50 C 0.44 0.50 0.44 0.50 +0.15 31 61 151 +9
29JAN26 19.00 C 0.00 0.00 0.00 0.35 +0.11 31 0 622 0
29JAN26 19.50 C 0.24 0.24 0.24 0.24 +0.08 31 12 2,607 +7
29JAN26 20.00 C 0.00 0.00 0.00 0.16 +0.06 31 0 241 0
29JAN26 21.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 186 0
29JAN26 22.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 364 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 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 5.89 +0.47 59 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.23 +0.32 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.83 +0.36 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.33 +0.34 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.78 +0.27 23 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.38 +0.44 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.88 +0.29 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.47 +0.35 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.17 +0.44 34 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 1.77 +0.29 32 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 1.44 +0.25 31 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 1.17 +0.22 31 0 58 0
26FEB26 18.00 C 0.00 0.00 0.00 0.94 +0.19 32 0 53 0
26FEB26 18.50 C 0.00 0.00 0.00 0.75 +0.17 32 0 95 0
26FEB26 19.00 C 0.57 0.57 0.57 0.58 +0.14 32 75 95 +75
26FEB26 19.50 C 0.00 0.00 0.00 0.44 +0.11 32 0 27 0
26FEB26 20.00 C 0.00 0.00 0.00 0.33 +0.09 32 0 28 0
26FEB26 21.00 C 0.00 0.00 0.00 0.18 +0.05 32 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.10 +0.03 32 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.15 +0.53 71 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.83 +0.44 58 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.40 +0.48 63 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.90 +0.48 57 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.40 +0.47 53 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 5.89 +0.45 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.31 +0.27 30 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.92 +0.35 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.45 +0.46 39 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 4.00 +0.38 37 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 3.62 +0.42 39 0 316 0
30MAR26 15.00 C 0.00 0.00 0.00 3.20 +0.42 38 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.65 +0.28 31 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.30 +0.30 32 0 340 0
30MAR26 16.50 C 1.87 1.87 1.87 2.04 +0.23 34 15 3,640 +15
30MAR26 17.00 C 0.00 0.00 0.00 1.76 +0.23 34 0 254 0
30MAR26 17.50 C 0.00 0.00 0.00 1.49 +0.22 34 0 250 0
30MAR26 18.00 C 0.00 0.00 0.00 1.27 +0.20 34 0 3,877 0
30MAR26 18.50 C 0.00 0.00 0.00 1.07 +0.19 35 0 798 0
30MAR26 19.00 C 0.00 0.00 0.00 0.89 +0.17 35 0 1,871 0
30MAR26 19.50 C 0.00 0.00 0.00 0.73 +0.14 34 0 554 0
30MAR26 20.00 C 0.64 0.64 0.64 0.60 +0.12 34 10 527 0
30MAR26 21.00 C 0.00 0.00 0.00 0.39 +0.09 34 0 610 0
30MAR26 22.00 C 0.00 0.00 0.00 0.25 +0.06 34 0 4,088 0
30MAR26 23.00 C 0.00 0.00 0.00 0.16 +0.04 34 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 171 0
30MAR26 25.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 2,304 0
30MAR26 26.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 35 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 0.00 34 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 7.40 +0.35 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.00 +0.42 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.44 +0.34 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.07 +0.43 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.54 +0.33 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.09 +0.33 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.80 +0.43 41 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.36 +0.40 39 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.90 +0.30 36 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.54 +0.31 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.22 +0.32 37 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 2.97 +0.36 38 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.66 +0.34 38 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.37 +0.32 37 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 2.03 +0.19 35 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.88 +0.26 37 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.63 +0.20 36 0 223 0
29JUN26 19.00 C 0.00 0.00 0.00 1.47 +0.21 37 0 514 0
29JUN26 19.50 C 0.00 0.00 0.00 1.31 +0.20 37 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 1.13 +0.17 36 0 1,792 0
29JUN26 21.00 C 0.90 0.90 0.90 0.89 +0.16 37 115 115 +25
29JUN26 22.00 C 0.00 0.00 0.00 0.68 +0.13 37 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.51 +0.10 36 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.38 +0.08 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.29 +0.07 36 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.21 +0.05 36 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.16 +0.04 36 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.12 +0.03 36 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 +0.03 37 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 6.09 +0.34 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.65 +0.36 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.23 +0.30 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.83 +0.31 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.46 +0.29 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.15 +0.40 36 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.88 +0.44 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.44 +0.24 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.16 +0.27 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.90 +0.25 35 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.65 +0.22 35 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.42 +0.21 36 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 2.21 +0.21 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.01 +0.16 36 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.83 +0.14 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.67 +0.13 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.52 +0.11 36 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.27 +0.12 36 0 122 0
29SEP26 22.00 C 0.00 0.00 0.00 1.07 +0.11 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.88 +0.10 37 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 0.72 +0.09 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.58 +0.07 37 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.47 +0.06 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.38 +0.05 37 0 52 0
30DEC26 12.50 C 0.00 0.00 0.00 5.76 +0.30 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.40 +0.31 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.02 +0.28 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.68 +0.27 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.37 +0.29 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.06 +0.28 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.79 +0.32 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.52 +0.29 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.27 +0.27 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.04 +0.28 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.80 +0.26 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.61 +0.20 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.41 +0.19 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.22 +0.17 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.06 +0.17 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.90 +0.17 36 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.62 +0.17 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.36 +0.10 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.17 +0.14 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.01 +0.14 37 0 0 0
TOTAL CALL 1,495 57,589 +1,107
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 3,593 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,006 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,844 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,427 0
30DEC25 16.00 P 0.03 0.03 0.03 0.02 -0.04 27 14 1,154 0
30DEC25 16.50 P 0.08 0.08 0.06 0.06 -0.08 26 13 4,819 -13
30DEC25 17.00 P 0.21 0.21 0.15 0.15 -0.14 26 27 2,360 +19
30DEC25 17.50 P 0.37 0.37 0.36 0.30 -0.24 25 16 1,198 +16
30DEC25 18.00 P 0.73 0.73 0.59 0.59 -0.30 26 85 221 -25
30DEC25 18.50 P 1.07 1.07 1.07 0.95 -0.31 27 45 195 -45
30DEC25 19.00 P 0.00 0.00 0.00 1.36 -0.39 26 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 1.83 -0.49 27 0 42 0
30DEC25 20.00 P 2.34 2.34 2.30 2.32 -0.43 0 2 135 0
30DEC25 21.00 P 0.00 0.00 0.00 3.39 -0.36 55 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.32 -0.52 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.32 -0.55 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.32 -0.43 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.32 -0.43 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.32 -0.43 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.32 -0.43 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.32 -0.43 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.32 -0.43 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 131 0
29JAN26 15.00 P 0.08 0.08 0.08 0.06 -0.03 31 5 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.10 -0.06 30 0 90 0
29JAN26 16.00 P 0.00 0.00 0.00 0.18 -0.08 30 0 2,998 0
29JAN26 16.50 P 0.00 0.00 0.00 0.29 -0.12 30 0 627 0
29JAN26 17.00 P 0.46 0.46 0.46 0.44 -0.16 30 4 708 0
29JAN26 17.50 P 0.00 0.00 0.00 0.65 -0.21 30 0 613 0
29JAN26 18.00 P 0.95 0.95 0.95 0.92 -0.26 30 65 231 -65
29JAN26 18.50 P 1.34 1.34 1.32 1.24 -0.33 30 63 77 -63
29JAN26 19.00 P 0.00 0.00 0.00 1.59 -0.39 30 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 1.98 -0.44 30 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.38 -0.50 28 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.39 -0.48 36 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 4.32 -0.52 0 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 5.32 -0.55 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.34 -0.41 48 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.37 -0.38 59 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.47 -0.28 75 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.09 -0.03 32 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.14 -0.06 31 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.22 -0.08 31 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.32 -0.11 31 0 130 0
26FEB26 16.50 P 0.00 0.00 0.00 0.46 -0.14 31 0 724 0
26FEB26 17.00 P 0.00 0.00 0.00 0.64 -0.17 31 0 619 0
26FEB26 17.50 P 0.00 0.00 0.00 0.85 -0.22 30 0 709 0
26FEB26 18.00 P 0.00 0.00 0.00 1.13 -0.24 31 0 23 0
26FEB26 18.50 P 0.00 0.00 0.00 1.44 -0.32 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 1.74 -0.40 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.10 -0.39 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.62 -0.29 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.41 -0.46 31 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.34 -0.50 31 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.32 -0.56 0 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 6.34 -0.41 41 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.37 -0.38 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 0.00 35 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.09 -0.03 34 0 227 0
30MAR26 14.00 P 0.00 0.00 0.00 0.14 -0.04 34 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.21 -0.06 34 0 595 0
30MAR26 15.00 P 0.30 0.30 0.30 0.30 -0.06 34 5 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.40 -0.10 34 0 478 0
30MAR26 16.00 P 0.58 0.58 0.58 0.53 -0.13 33 4 5,346 0
30MAR26 16.50 P 0.00 0.00 0.00 0.70 -0.15 33 0 1,419 0
30MAR26 17.00 P 0.00 0.00 0.00 0.89 -0.19 33 0 1,611 0
30MAR26 17.50 P 0.00 0.00 0.00 1.14 -0.19 34 0 657 0
30MAR26 18.00 P 0.00 0.00 0.00 1.40 -0.24 33 0 8,913 0
30MAR26 18.50 P 0.00 0.00 0.00 1.71 -0.26 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.09 -0.15 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.39 -0.23 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.84 -0.26 37 0 150 0
30MAR26 21.00 P 0.00 0.00 0.00 3.51 -0.43 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.37 -0.47 30 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.33 -0.55 31 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.39 -0.36 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.37 -0.38 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.47 -0.28 53 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 9.32 -0.43 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.32 -0.43 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.32 -0.43 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 0.00 37 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.18 -0.03 36 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.25 -0.04 36 0 84 0
29JUN26 13.50 P 0.35 0.35 0.33 0.34 -0.05 36 13 104 0
29JUN26 14.00 P 0.00 0.00 0.00 0.43 -0.06 36 0 272 0
29JUN26 14.50 P 0.00 0.00 0.00 0.54 -0.07 36 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.67 -0.09 35 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.83 -0.10 35 0 574 0
29JUN26 16.00 P 0.00 0.00 0.00 1.01 -0.12 35 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 1.21 -0.15 35 0 165 0
29JUN26 17.00 P 0.00 0.00 0.00 1.44 -0.16 35 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.70 -0.17 36 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 1.97 -0.15 35 0 252 0
29JUN26 18.50 P 0.00 0.00 0.00 2.27 -0.22 36 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.59 -0.22 36 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 2.84 -0.33 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.23 -0.40 35 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 3.93 -0.39 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.73 -0.41 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.72 -0.32 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.60 -0.31 39 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 7.37 -0.44 33 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.47 -0.30 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.33 -0.42 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.32 -0.43 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.33 -0.42 41 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 -0.05 37 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 -0.07 37 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.45 -0.07 37 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.57 -0.09 37 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.70 -0.10 37 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.86 -0.11 37 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 1.03 -0.13 37 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 1.22 -0.15 37 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.43 -0.16 37 0 380 0
29SEP26 16.50 P 1.77 1.77 1.77 1.66 -0.18 38 15 591 +15
29SEP26 17.00 P 0.00 0.00 0.00 1.91 -0.19 38 0 575 0
29SEP26 17.50 P 0.00 0.00 0.00 2.17 -0.21 38 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.46 -0.21 38 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 2.75 -0.24 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.07 -0.25 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.41 -0.24 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.75 -0.26 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.48 -0.31 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.27 -0.32 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.09 -0.28 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.95 -0.34 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.84 -0.24 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.74 -0.26 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.67 -0.23 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.51 -0.04 37 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.63 -0.06 37 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.77 -0.06 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.92 -0.08 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.09 -0.08 37 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 1.27 -0.10 37 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.49 -0.10 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.70 -0.12 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.94 -0.14 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.20 -0.13 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.46 -0.17 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.76 -0.16 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.05 -0.18 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.37 -0.20 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.70 -0.20 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.04 -0.21 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.76 -0.24 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.51 -0.26 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.32 -0.27 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.15 -0.30 40 0 0 0
TOTAL PUT 376 62,860 -161
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$ 34.78
30DEC25 22.00 C 0.00 0.00 0.00 12.93 +0.36 118 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.92 +0.35 106 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.93 +0.36 98 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.93 +0.36 88 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.93 +0.35 79 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.93 +0.35 70 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.94 +0.47 63 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.83 +0.36 33 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.83 +0.36 26 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 3.83 +0.36 19 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.83 +0.35 10 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.91 +0.34 19 0 16 0
30DEC25 34.00 C 0.00 0.00 0.00 1.02 +0.27 16 0 60 0
30DEC25 35.00 C 0.44 0.45 0.37 0.40 +0.15 15 108 455 -48
30DEC25 36.00 C 0.00 0.00 0.00 0.10 +0.04 14 0 470 0
30DEC25 37.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 577 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 18 0 821 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 303 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 463 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 31 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 39 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 54 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JAN26 25.00 C 0.00 0.00 0.00 10.00 +0.36 55 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.01 +0.36 50 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.01 +0.35 44 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.02 +0.35 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.90 +0.36 0 0 0 0
29JAN26 30.00 C 4.95 4.95 4.95 5.05 +0.50 30 1 1 +1
29JAN26 31.00 C 0.00 0.00 0.00 3.92 +0.35 15 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.96 +0.33 15 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 2.13 +0.29 17 0 41 0
29JAN26 34.00 C 0.00 0.00 0.00 1.35 +0.23 16 0 35 0
29JAN26 35.00 C 0.80 0.80 0.79 0.76 +0.15 15 3 41 +3
29JAN26 36.00 C 0.37 0.43 0.37 0.38 +0.09 15 25 192 +22
29JAN26 37.00 C 0.20 0.21 0.20 0.16 +0.04 15 9 297 0
29JAN26 38.00 C 0.10 0.11 0.09 0.06 +0.01 15 82 773 +81
29JAN26 39.00 C 0.00 0.00 0.00 0.02 0.00 15 0 160 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 16 0 725 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.07 +0.36 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.08 +0.36 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.09 +0.36 36 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.10 +0.35 32 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.98 +0.36 17 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.05 +0.41 21 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.04 +0.34 16 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.13 +0.32 16 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.37 +0.28 17 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 1.65 +0.24 17 0 15 0
26FEB26 35.00 C 0.95 1.09 0.95 1.07 +0.18 16 41 72 +8
26FEB26 36.00 C 0.66 0.66 0.66 0.65 +0.13 16 5 122 0
26FEB26 37.00 C 0.43 0.43 0.43 0.36 +0.08 16 10 381 0
26FEB26 38.00 C 0.00 0.00 0.00 0.19 +0.05 16 0 1,614 0
26FEB26 39.00 C 0.16 0.17 0.15 0.09 +0.02 16 52 286 +52
26FEB26 40.00 C 0.10 0.10 0.10 0.05 +0.02 16 50 366 +50
26FEB26 41.00 C 0.00 0.00 0.00 0.02 0.00 16 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 17 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 47 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.14 +0.36 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.15 +0.36 38 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.16 +0.35 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.18 +0.36 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.20 +0.36 28 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.07 +0.35 16 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.10 +0.33 16 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.17 +0.31 16 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.30 +0.27 16 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.59 +0.24 17 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.89 +0.19 17 40 42 +40
30MAR26 35.00 C 1.46 1.46 1.36 1.25 +0.08 15 150 300 +150
30MAR26 36.00 C 0.99 0.99 0.99 0.88 +0.10 16 1 77 0
30MAR26 37.00 C 0.00 0.00 0.00 0.56 +0.07 16 0 413 0
30MAR26 38.00 C 0.00 0.00 0.00 0.34 +0.04 16 0 118 0
30MAR26 39.00 C 0.00 0.00 0.00 0.19 +0.02 16 0 295 0
30MAR26 40.00 C 0.22 0.25 0.22 0.11 +0.01 16 305 2,117 +250
30MAR26 41.00 C 0.16 0.16 0.16 0.06 +0.01 16 17 249 -17
30MAR26 42.00 C 0.00 0.00 0.00 0.03 0.00 16 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 0.00 17 0 555 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 18 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29JUN26 25.00 C 0.00 0.00 0.00 10.35 +0.36 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.37 +0.35 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.40 +0.35 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.43 +0.34 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.33 +0.33 17 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.42 +0.32 17 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.56 +0.30 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.77 +0.28 17 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.04 +0.24 17 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.41 +0.21 17 0 82 0
29JUN26 35.00 C 0.00 0.00 0.00 1.86 +0.17 17 0 122 0
29JUN26 36.00 C 0.00 0.00 0.00 1.41 +0.14 17 0 101 0
29JUN26 37.00 C 1.03 1.15 1.03 1.08 +0.12 18 22 410 +22
29JUN26 38.00 C 0.00 0.00 0.00 0.78 +0.10 17 0 2,037 0
29JUN26 39.00 C 0.00 0.00 0.00 0.55 +0.07 17 0 10 0
29JUN26 40.00 C 0.00 0.00 0.00 0.38 +0.05 17 0 11 0
29JUN26 41.00 C 0.00 0.00 0.00 0.26 +0.04 17 0 60 0
29JUN26 42.00 C 0.00 0.00 0.00 0.17 +0.02 17 0 88 0
29JUN26 43.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 80 0
29JUN26 44.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 149 0
29JUN26 45.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 0.00 17 0 124 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 0.00 18 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 17 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 18 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 19 0 39 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 21 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.35 +0.35 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.38 +0.36 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.41 +0.35 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.45 +0.35 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.39 +0.36 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.51 +0.36 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.69 +0.35 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.94 +0.34 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.26 +0.32 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.66 +0.30 18 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 2.14 +0.27 18 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.70 +0.24 18 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 1.37 +0.21 18 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 1.07 +0.19 18 0 20 0
29SEP26 39.00 C 0.00 0.00 0.00 0.83 +0.17 18 0 14 0
29SEP26 40.00 C 0.66 0.66 0.66 0.63 +0.14 18 1 32 +1
29SEP26 41.00 C 0.00 0.00 0.00 0.47 +0.10 18 0 45 0
29SEP26 42.00 C 0.44 0.44 0.44 0.35 +0.08 18 30 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.26 +0.07 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.19 +0.05 18 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 0.14 +0.04 18 0 190 0
29SEP26 46.00 C 0.20 0.20 0.20 0.11 +0.04 18 5 27 +5
29SEP26 47.00 C 0.00 0.00 0.00 0.08 +0.03 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 53 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.35 +0.35 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.38 +0.36 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.42 +0.36 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.47 +0.35 21 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.51 +0.41 19 0 0 0
30DEC26 30.00 C 5.78 5.78 5.78 5.68 +0.41 19 2 2 +2
30DEC26 31.00 C 0.00 0.00 0.00 4.92 +0.42 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.22 +0.42 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.60 +0.42 19 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 3.04 +0.40 19 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.55 +0.38 19 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 2.13 +0.36 19 0 214 0
30DEC26 37.00 C 0.00 0.00 0.00 1.77 +0.32 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.41 +0.27 18 0 40 0
30DEC26 39.00 C 0.00 0.00 0.00 1.16 +0.21 19 0 6 0
30DEC26 40.00 C 0.00 0.00 0.00 0.95 +0.20 19 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.76 +0.17 18 0 3 0
30DEC26 42.00 C 0.58 0.60 0.58 0.62 +0.16 19 5 22 +2
30DEC26 43.00 C 0.00 0.00 0.00 0.51 +0.16 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.41 +0.13 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.34 +0.13 19 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 0.26 +0.10 19 0 0 0
TOTAL CALL 964 28,543 +624
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 107 0
30DEC25 30.00 P 0.01 0.01 0.01 0.01 0.00 30 1 69 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 264 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 18 0 95 0
30DEC25 33.00 P 0.00 0.00 0.00 0.03 -0.02 15 0 281 0
30DEC25 34.00 P 0.12 0.15 0.12 0.16 -0.09 15 87 1,277 -13
30DEC25 35.00 P 0.58 0.58 0.43 0.54 -0.21 14 194 1,700 +64
30DEC25 36.00 P 1.13 1.19 1.13 1.24 -0.36 12 30 1,294 -30
30DEC25 37.00 P 0.00 0.00 0.00 2.22 -0.36 0 0 101 0
30DEC25 38.00 P 0.00 0.00 0.00 3.22 -0.36 0 0 171 0
30DEC25 39.00 P 0.00 0.00 0.00 4.22 -0.36 0 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 5.22 -0.36 0 0 558 0
30DEC25 41.00 P 6.10 6.10 6.10 6.22 -0.36 0 3 91 0
30DEC25 42.00 P 0.00 0.00 0.00 7.22 -0.36 0 0 61 0
30DEC25 43.00 P 0.00 0.00 0.00 8.22 -0.36 0 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 9.22 -0.36 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.22 -0.36 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.22 -0.36 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.22 -0.36 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.22 -0.36 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.22 -0.36 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 15.22 -0.36 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.72 -0.36 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.22 -0.36 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.72 -0.36 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.22 -0.36 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 18 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 0.00 16 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.05 -0.03 15 25 70 +15
29JAN26 33.00 P 0.16 0.16 0.15 0.16 -0.06 15 71 690 +66
29JAN26 34.00 P 0.39 0.39 0.35 0.38 -0.14 15 159 501 +77
29JAN26 35.00 P 0.82 0.82 0.78 0.80 -0.21 14 44 474 +27
29JAN26 36.00 P 0.00 0.00 0.00 1.45 -0.25 15 0 348 0
29JAN26 37.00 P 0.00 0.00 0.00 2.28 -0.33 15 0 198 0
29JAN26 38.00 P 0.00 0.00 0.00 3.22 -0.36 0 0 461 0
29JAN26 39.00 P 0.00 0.00 0.00 4.22 -0.36 0 0 124 0
29JAN26 40.00 P 0.00 0.00 0.00 5.22 -0.36 0 0 243 0
29JAN26 41.00 P 6.10 6.10 6.10 6.22 -0.36 0 4 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.22 -0.36 0 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 8.22 -0.36 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.22 -0.36 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.22 -0.36 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.22 -0.36 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.22 -0.36 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.22 -0.36 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.22 -0.36 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.22 -0.36 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.72 -0.36 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.06 -0.02 16 0 19 0
26FEB26 32.00 P 0.13 0.13 0.13 0.14 -0.04 16 6 256 +6
26FEB26 33.00 P 0.00 0.00 0.00 0.30 -0.08 16 0 395 0
26FEB26 34.00 P 0.56 0.56 0.53 0.59 -0.17 16 30 637 +4
26FEB26 35.00 P 1.00 1.02 1.00 1.02 -0.19 15 101 2,826 +30
26FEB26 36.00 P 1.54 1.54 1.54 1.60 -0.24 15 6 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.40 -0.29 16 0 95 0
26FEB26 38.00 P 0.00 0.00 0.00 3.26 -0.34 16 0 166 0
26FEB26 39.00 P 0.00 0.00 0.00 4.22 -0.36 0 0 63 0
26FEB26 40.00 P 0.00 0.00 0.00 5.22 -0.36 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.22 -0.36 0 0 44 0
26FEB26 42.00 P 0.00 0.00 0.00 7.22 -0.36 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.22 -0.36 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.22 -0.36 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.22 -0.36 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.22 -0.36 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.22 -0.36 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.22 -0.36 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.22 -0.36 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.22 -0.36 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.72 -0.36 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 17 0 172 0
30MAR26 29.00 P 0.04 0.04 0.04 0.02 -0.01 16 5 85 +5
30MAR26 30.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 179 0
30MAR26 31.00 P 0.12 0.12 0.11 0.11 -0.04 16 300 367 +300
30MAR26 32.00 P 0.24 0.24 0.24 0.24 -0.06 16 30 581 +30
30MAR26 33.00 P 0.00 0.00 0.00 0.45 -0.12 16 0 501 0
30MAR26 34.00 P 0.75 0.75 0.72 0.74 -0.16 16 49 185 +8
30MAR26 35.00 P 1.19 1.20 1.18 1.24 -0.16 16 76 791 +75
30MAR26 36.00 P 1.78 1.78 1.76 1.77 -0.24 16 24 427 0
30MAR26 37.00 P 0.00 0.00 0.00 2.50 -0.30 16 0 271 0
30MAR26 38.00 P 3.38 3.38 3.38 3.32 -0.34 16 4 227 +4
30MAR26 39.00 P 0.00 0.00 0.00 4.24 -0.35 16 0 268 0
30MAR26 40.00 P 0.00 0.00 0.00 5.22 -0.36 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.22 -0.36 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.22 -0.36 0 0 16 0
30MAR26 43.00 P 0.00 0.00 0.00 8.22 -0.36 0 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 9.22 -0.36 0 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 10.22 -0.36 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.22 -0.36 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.22 -0.36 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.22 -0.36 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.22 -0.36 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.22 -0.36 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.72 -0.36 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.22 -0.36 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.72 -0.36 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.22 -0.36 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 -0.03 17 0 180 0
29JUN26 29.00 P 0.00 0.00 0.00 0.21 -0.04 17 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.34 -0.07 17 0 116 0
29JUN26 31.00 P 0.00 0.00 0.00 0.55 -0.10 17 0 257 0
29JUN26 32.00 P 0.00 0.00 0.00 0.83 -0.13 17 0 459 0
29JUN26 33.00 P 1.13 1.13 1.13 1.20 -0.15 17 21 228 +21
29JUN26 34.00 P 0.00 0.00 0.00 1.70 -0.19 17 0 208 0
29JUN26 35.00 P 0.00 0.00 0.00 2.26 -0.22 17 0 242 0
29JUN26 36.00 P 0.00 0.00 0.00 2.89 -0.25 17 0 240 0
29JUN26 37.00 P 3.66 3.66 3.66 3.60 -0.28 17 1 40 -1
29JUN26 38.00 P 0.00 0.00 0.00 4.38 -0.29 17 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.20 -0.32 17 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 6.07 -0.14 17 0 195 0
29JUN26 41.00 P 0.00 0.00 0.00 6.85 -0.25 13 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 7.76 -0.30 0 0 76 0
29JUN26 43.00 P 0.00 0.00 0.00 8.68 -0.27 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.62 -0.27 0 0 120 0
29JUN26 45.00 P 0.00 0.00 0.00 10.57 -0.27 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.53 -0.33 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.50 -0.32 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.47 -0.26 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.44 -0.27 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.41 -0.27 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.85 -0.33 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.29 -0.65 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.74 -0.66 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.50 -0.36 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 0.00 18 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.26 +0.01 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.40 0.00 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.60 0.00 18 0 52 0
29SEP26 31.00 P 0.00 0.00 0.00 0.85 -0.02 18 0 148 0
29SEP26 32.00 P 0.00 0.00 0.00 1.17 -0.04 18 0 109 0
29SEP26 33.00 P 1.39 1.39 1.39 1.57 -0.05 18 1 80 0
29SEP26 34.00 P 0.00 0.00 0.00 2.09 -0.08 18 0 38 0
29SEP26 35.00 P 0.00 0.00 0.00 2.64 -0.11 18 0 210 0
29SEP26 36.00 P 0.00 0.00 0.00 3.25 -0.15 18 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 3.93 -0.17 18 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.67 -0.20 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.46 -0.22 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.28 -0.10 18 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.03 -0.23 16 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.91 -0.25 15 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 8.82 -0.30 14 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.75 -0.27 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.69 -0.32 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.64 -0.27 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.60 -0.32 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.56 -0.28 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.53 -0.28 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.50 -0.28 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.93 -0.34 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.12 +0.03 19 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 +0.04 19 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.31 +0.05 19 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 0.45 +0.06 19 0 13 0
30DEC26 29.00 P 0.00 0.00 0.00 0.65 +0.07 19 0 2 0
30DEC26 30.00 P 0.90 0.90 0.90 0.89 +0.07 19 5 23 +5
30DEC26 31.00 P 1.24 1.24 1.24 1.19 +0.06 19 2 22 +2
30DEC26 32.00 P 1.65 1.66 1.60 1.56 +0.06 19 55 60 +16
30DEC26 33.00 P 0.00 0.00 0.00 1.94 +0.05 19 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 2.50 +0.11 19 0 174 0
30DEC26 35.00 P 3.16 3.16 3.16 2.96 0.00 19 2 121 +2
30DEC26 36.00 P 0.00 0.00 0.00 3.57 -0.02 19 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.23 -0.04 19 0 27 0
30DEC26 38.00 P 0.00 0.00 0.00 4.93 -0.09 19 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 5.69 -0.12 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.68 -0.16 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.54 -0.19 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.43 -0.22 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.34 -0.25 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.27 -0.28 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.23 -0.29 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.20 -0.29 25 0 0 0
TOTAL PUT 1,336 25,442 +713
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$ 89.05
30DEC25 46.00 C 0.00 0.00 0.00 43.12 +0.84 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 42.12 +0.84 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 41.12 +0.84 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 40.13 +0.85 87 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 39.21 +0.93 117 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 36.63 +0.84 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 34.14 +0.85 72 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 31.64 +0.84 52 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 29.14 +0.84 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 26.65 +0.85 51 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 24.15 +0.60 0 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 21.66 +0.85 43 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 19.39 +1.10 65 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 16.66 +0.37 0 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 14.17 +0.97 27 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 11.67 +0.51 0 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 9.18 +0.93 18 0 115 0
30DEC25 82.50 C 0.00 0.00 0.00 6.55 +0.69 0 0 47 0
30DEC25 85.00 C 0.00 0.00 0.00 4.30 +0.53 15 0 295 0
30DEC25 87.50 C 2.36 2.52 2.34 2.43 +0.38 18 51 205 +15
30DEC25 90.00 C 1.21 1.26 1.10 1.13 +0.18 18 101 154 +4
30DEC25 92.50 C 0.59 0.59 0.46 0.45 +0.07 19 58 299 -20
30DEC25 95.00 C 0.24 0.24 0.18 0.13 +0.01 19 38 1,368 +15
30DEC25 97.50 C 0.10 0.13 0.10 0.03 0.00 19 13 160 -10
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 80 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 114 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 140 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 31.79 +0.99 35 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 29.30 +0.85 31 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 26.65 +0.41 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 24.32 +0.40 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 21.83 +1.02 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.39 +0.89 31 0 10 0
29JAN26 72.50 C 0.00 0.00 0.00 16.86 +0.57 21 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 14.17 +0.31 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 12.34 +1.17 31 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 9.50 +0.69 18 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 7.27 +0.60 19 0 122 0
29JAN26 85.00 C 0.00 0.00 0.00 5.40 +0.57 20 0 80 0
29JAN26 87.50 C 0.00 0.00 0.00 3.82 +0.49 21 0 92 0
29JAN26 90.00 C 2.68 2.68 2.62 2.56 +0.34 21 3 106 -1
29JAN26 92.50 C 1.70 1.70 1.62 1.62 +0.21 22 19 90 -9
29JAN26 95.00 C 1.12 1.12 1.00 1.00 +0.18 22 27 248 -4
29JAN26 97.50 C 0.00 0.00 0.00 0.59 +0.14 22 0 256 0
29JAN26 100.00 C 0.00 0.00 0.00 0.31 +0.08 22 0 446 0
29JAN26 102.50 C 0.00 0.00 0.00 0.16 +0.04 22 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 111 0
29JAN26 107.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 197 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 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 29.44 +0.41 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.62 +0.88 55 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.84 +0.58 44 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.00 +0.92 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.39 +0.69 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 16.86 +0.46 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 14.59 +0.73 18 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 12.77 +0.92 28 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 10.34 +1.02 24 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 8.18 +0.81 22 0 115 0
26FEB26 85.00 C 6.60 6.60 6.60 6.27 +0.58 22 1 116 +1
26FEB26 87.50 C 0.00 0.00 0.00 4.73 +0.42 22 0 41 0
26FEB26 90.00 C 0.00 0.00 0.00 3.49 +0.31 22 0 62 0
26FEB26 92.50 C 0.00 0.00 0.00 2.53 +0.22 22 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 1.82 +0.22 23 0 286 0
26FEB26 97.50 C 0.00 0.00 0.00 1.23 +0.16 23 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 0.80 +0.11 23 0 75 0
26FEB26 102.50 C 0.72 0.72 0.72 0.51 +0.08 23 15 85 +15
26FEB26 105.00 C 0.00 0.00 0.00 0.31 +0.05 23 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.19 +0.03 23 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.28 +0.03 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.22 +0.75 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.50 +0.74 35 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 40.23 +0.60 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 39.25 +0.77 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 37.04 +0.15 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.77 +0.64 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.79 +0.69 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.74 +0.71 37 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 27.62 +0.88 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.84 +0.58 32 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.24 +1.05 24 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 19.39 -0.20 0 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 16.95 +0.29 0 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 14.74 +0.51 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.77 +0.09 21 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 10.94 +0.30 24 0 25 0
30MAR26 82.50 C 0.00 0.00 0.00 8.86 +0.08 22 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 7.23 +0.40 23 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 5.82 +0.40 23 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 4.61 +0.33 24 0 40 0
30MAR26 92.50 C 0.00 0.00 0.00 3.62 +0.27 24 0 25 0
30MAR26 95.00 C 0.00 0.00 0.00 2.80 +0.22 24 0 47 0
30MAR26 97.50 C 0.00 0.00 0.00 2.14 +0.22 25 0 17 0
30MAR26 100.00 C 0.00 0.00 0.00 1.58 +0.18 25 0 22 0
30MAR26 102.50 C 0.00 0.00 0.00 1.14 +0.13 24 0 31 0
30MAR26 105.00 C 0.00 0.00 0.00 0.81 +0.09 24 0 167 0
30MAR26 107.50 C 0.00 0.00 0.00 0.57 +0.07 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.40 +0.06 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.27 +0.04 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.04 +0.15 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.78 +0.65 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.58 +1.07 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.97 +0.85 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.62 +0.88 29 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.11 +0.78 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.84 +0.83 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.32 +0.68 23 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.18 +0.63 25 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 16.08 +0.63 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.67 +0.31 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 12.14 +0.18 25 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 10.80 +0.91 27 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 8.90 +0.44 25 0 1 0
29JUN26 87.50 C 7.70 7.70 7.70 7.56 +0.45 25 3 4 +3
29JUN26 90.00 C 0.00 0.00 0.00 6.43 +0.41 26 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 5.35 +0.35 26 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.39 +0.33 26 0 893 0
29JUN26 97.50 C 0.00 0.00 0.00 3.56 +0.25 26 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 2.87 +0.20 26 0 3 0
29JUN26 102.50 C 0.00 0.00 0.00 2.31 +0.19 26 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.83 +0.14 25 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 1.44 +0.11 25 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.14 +0.11 25 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.86 +0.07 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.66 +0.06 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.58 +1.07 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.97 +0.85 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.62 +0.83 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.11 +0.67 23 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.84 +0.68 24 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 20.32 +0.38 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.66 +0.81 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.58 +0.17 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.72 +0.64 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.99 +0.48 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.38 +0.20 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 10.01 +0.46 26 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 8.66 +0.22 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.78 +0.50 27 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 6.74 +0.50 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.82 +0.45 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.99 +0.44 27 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.28 +0.38 27 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 3.64 +0.36 27 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.10 +0.30 27 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 2.63 +0.29 27 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 2.16 +0.23 27 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.83 +0.23 27 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.53 +0.17 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.40 +0.96 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.45 +1.16 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.07 +0.94 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.10 +0.98 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.27 +0.86 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.33 +0.78 26 0 0 0
30DEC26 80.00 C 13.76 13.76 13.76 13.77 +0.01 26 6 6 +6
30DEC26 82.50 C 0.00 0.00 0.00 12.24 +0.59 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.96 +0.54 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 9.74 +0.40 26 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 8.80 +0.44 27 0 13 0
30DEC26 92.50 C 0.00 0.00 0.00 8.02 +0.53 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.15 +0.55 27 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.40 +0.37 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.63 +0.36 27 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.97 +0.30 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.38 +0.30 27 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.83 +0.24 27 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.29 +0.24 27 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.85 +0.20 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.51 +0.17 27 0 0 0
TOTAL CALL 335 8,320 +15
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 124 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 188 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 25 0 337 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 338 0
30DEC25 82.50 P 0.12 0.12 0.12 0.06 -0.08 19 12 243 +9
30DEC25 85.00 P 0.33 0.35 0.33 0.26 -0.23 19 32 261 0
30DEC25 87.50 P 0.95 0.95 0.84 0.85 -0.43 19 54 388 +6
30DEC25 90.00 P 2.15 2.15 2.04 2.05 -0.57 20 45 138 -15
30DEC25 92.50 P 0.00 0.00 0.00 3.89 -0.78 21 0 40 0
30DEC25 95.00 P 0.00 0.00 0.00 6.18 -0.86 25 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 8.45 -1.02 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 10.95 -1.04 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 13.85 -0.68 49 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 15.95 -1.06 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.00 -0.56 65 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 21.15 -0.89 59 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 23.65 -0.86 63 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 26.15 -0.87 68 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.02 0.00 24 0 282 0
29JAN26 75.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.12 -0.02 22 0 137 0
29JAN26 80.00 P 0.00 0.00 0.00 0.29 -0.06 22 0 209 0
29JAN26 82.50 P 0.00 0.00 0.00 0.63 -0.12 22 0 272 0
29JAN26 85.00 P 1.16 1.20 1.12 1.18 -0.25 22 16 258 +16
29JAN26 87.50 P 2.15 2.15 2.15 2.09 -0.34 23 2 63 0
29JAN26 90.00 P 3.30 3.30 3.30 3.35 -0.45 23 15 36 -15
29JAN26 92.50 P 0.00 0.00 0.00 4.94 -0.56 23 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 6.79 -0.73 23 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 8.81 -0.68 23 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 11.37 -0.72 28 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 13.85 -0.68 32 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 16.25 -1.05 34 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 19.00 -0.88 42 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 21.58 -0.87 47 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 24.15 -0.36 51 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 26.73 -0.29 56 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.17 -0.05 23 0 17 0
26FEB26 77.50 P 0.00 0.00 0.00 0.36 -0.08 23 0 63 0
26FEB26 80.00 P 0.00 0.00 0.00 0.66 -0.15 23 0 61 0
26FEB26 82.50 P 1.14 1.14 1.14 1.14 -0.20 23 3 242 +3
26FEB26 85.00 P 0.00 0.00 0.00 1.87 -0.25 23 0 175 0
26FEB26 87.50 P 0.00 0.00 0.00 2.85 -0.35 23 0 63 0
26FEB26 90.00 P 0.00 0.00 0.00 4.13 -0.45 23 0 128 0
26FEB26 92.50 P 0.00 0.00 0.00 5.66 -0.56 24 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 7.33 -0.77 24 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 9.30 -0.88 24 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 11.37 -1.00 23 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 13.99 -0.54 28 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.25 -1.05 28 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.00 -0.88 35 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.58 -0.87 39 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.15 -0.39 42 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.73 -0.29 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 27 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.13 -0.03 24 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.26 -0.05 24 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 0.47 -0.07 24 0 74 0
30MAR26 77.50 P 0.00 0.00 0.00 0.78 -0.13 24 0 247 0
30MAR26 80.00 P 0.00 0.00 0.00 1.24 -0.17 24 0 107 0
30MAR26 82.50 P 0.00 0.00 0.00 1.87 -0.19 24 0 275 0
30MAR26 85.00 P 2.63 2.63 2.63 2.69 -0.25 24 7 357 -7
30MAR26 87.50 P 0.00 0.00 0.00 3.72 -0.34 24 0 2 0
30MAR26 90.00 P 5.00 5.00 5.00 5.01 -0.48 25 1 3 +1
30MAR26 92.50 P 0.00 0.00 0.00 6.35 -0.70 24 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 8.17 -0.16 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 9.87 -0.80 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.17 -0.72 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 13.99 -0.54 25 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 16.67 -0.63 29 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.00 -0.88 30 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.58 -0.87 34 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.15 -0.39 37 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.73 -0.29 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 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 0.07 -0.02 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.24 -0.03 25 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.39 -0.05 25 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.61 -0.08 25 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 0.95 -0.11 25 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 1.35 -0.12 25 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 1.86 -0.18 25 0 21 0
29JUN26 77.50 P 0.00 0.00 0.00 2.53 -0.23 25 0 19 0
29JUN26 80.00 P 0.00 0.00 0.00 3.34 -0.29 25 0 27 0
29JUN26 82.50 P 0.00 0.00 0.00 4.29 -0.35 25 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.40 -0.39 24 0 32 0
29JUN26 87.50 P 0.00 0.00 0.00 6.68 -0.41 24 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 8.19 -0.47 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 9.60 -0.61 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 11.36 -0.67 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.05 -0.79 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.12 -0.74 24 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.65 -0.53 26 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.20 -0.40 23 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.43 -0.75 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.57 -0.82 22 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 25.84 -1.28 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.92 -1.06 0 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 0.44 -0.01 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.66 -0.02 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.95 -0.04 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.32 -0.07 27 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 1.74 -0.09 26 0 78 0
29SEP26 72.50 P 0.00 0.00 0.00 2.31 -0.09 26 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 2.99 -0.13 26 0 100 0
29SEP26 77.50 P 0.00 0.00 0.00 3.76 -0.17 26 0 45 0
29SEP26 80.00 P 0.00 0.00 0.00 4.69 -0.18 26 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.73 -0.23 26 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 6.86 -0.28 26 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 8.16 -0.30 26 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.53 -0.40 26 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 11.28 -0.13 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.07 -0.17 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.36 -0.41 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.24 -0.64 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.13 -0.81 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.52 -0.54 27 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.01 -0.14 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.09 -0.23 28 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.94 -0.50 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.36 -0.35 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.46 -0.10 27 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.93 -0.10 27 0 75 0
30DEC26 70.00 P 2.28 2.28 2.28 2.43 -0.13 27 4 4 +4
30DEC26 72.50 P 0.00 0.00 0.00 3.06 -0.18 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.82 -0.18 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.68 -0.23 26 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 5.62 -0.33 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.71 -0.29 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.86 -0.58 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.23 -0.63 26 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 10.52 -0.85 26 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.38 -0.59 27 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.04 -0.71 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.91 -0.67 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.90 -0.60 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.57 -0.89 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.62 -0.76 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.60 -0.80 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.65 -0.82 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.66 -0.90 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.95 -0.72 28 0 0 0
TOTAL PUT 191 7,871 +2
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$ 14.63
30DEC25 9.75 C 0.00 0.00 0.00 4.89 +0.37 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.64 +0.37 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.15 +0.38 60 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.64 +0.37 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.15 +0.38 42 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.65 +0.39 33 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 2.15 +0.39 25 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 1.65 +0.38 0 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 1.17 +0.34 23 0 30 0
30DEC25 14.00 C 0.70 0.70 0.70 0.71 +0.26 21 1 166 0
30DEC25 14.50 C 0.26 0.45 0.26 0.36 +0.18 21 159 337 -34
30DEC25 15.00 C 0.13 0.18 0.13 0.16 +0.09 23 159 668 +8
30DEC25 15.50 C 0.07 0.08 0.07 0.05 +0.03 22 310 1,418 +297
30DEC25 16.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 1,314 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,606 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 819 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2,447 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 48 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 70 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.92 +0.37 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.65 +0.35 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.15 +0.34 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.65 +0.34 0 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.15 +0.33 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.66 +0.36 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.19 +0.37 21 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.72 +0.35 22 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.29 +0.29 23 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 0.93 +0.27 24 0 177 0
29JAN26 14.50 C 0.50 0.50 0.50 0.58 +0.17 22 3 337 +3
29JAN26 15.00 C 0.28 0.39 0.28 0.37 +0.14 23 249 292 +166
29JAN26 15.50 C 0.17 0.23 0.17 0.21 +0.09 23 12 271 -2
29JAN26 16.00 C 0.14 0.15 0.13 0.11 +0.05 23 16 88 +14
29JAN26 16.50 C 0.00 0.00 0.00 0.06 +0.03 24 0 59 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 128 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 55 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 36 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 19.50 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 4.93 +0.34 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.68 +0.34 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.19 +0.35 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.69 +0.34 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.21 +0.34 23 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.72 +0.36 22 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.27 +0.35 25 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.83 +0.33 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.43 +0.28 25 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.08 +0.24 25 0 65 0
26FEB26 14.50 C 0.00 0.00 0.00 0.79 +0.20 25 0 22 0
26FEB26 15.00 C 0.00 0.00 0.00 0.56 +0.15 25 0 55 0
26FEB26 15.50 C 0.36 0.38 0.36 0.38 +0.11 25 9 22 +7
26FEB26 16.00 C 0.29 0.29 0.29 0.26 +0.09 26 2 19 +2
26FEB26 16.50 C 0.00 0.00 0.00 0.16 +0.06 25 0 1 0
26FEB26 17.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.06 +0.02 25 0 20 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 10 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.00 +0.38 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.71 +0.33 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.24 +0.34 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.75 +0.33 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.29 +0.33 29 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.82 +0.35 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.38 +0.32 27 0 0 0
30MAR26 13.00 C 2.03 2.03 2.03 1.98 +0.30 27 1 1 +1
30MAR26 13.50 C 0.00 0.00 0.00 1.61 +0.25 27 0 30 0
30MAR26 14.00 C 1.30 1.30 1.30 1.29 +0.22 27 1 17 0
30MAR26 14.50 C 0.00 0.00 0.00 1.02 +0.19 28 0 109 0
30MAR26 15.00 C 0.80 0.80 0.80 0.78 +0.15 27 2 137 +2
30MAR26 15.50 C 0.61 0.61 0.61 0.60 +0.14 28 3 334 +3
30MAR26 16.00 C 0.00 0.00 0.00 0.44 +0.10 28 0 259 0
30MAR26 16.50 C 0.00 0.00 0.00 0.32 +0.08 27 0 180 0
30MAR26 17.00 C 0.00 0.00 0.00 0.23 +0.06 28 0 583 0
30MAR26 17.50 C 0.21 0.21 0.21 0.16 +0.04 27 1 83 +1
30MAR26 18.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 150 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 41 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 5.07 +0.35 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.82 +0.34 31 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.35 +0.33 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.89 +0.33 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.44 +0.31 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.02 +0.39 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.62 +0.38 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.22 +0.34 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.89 +0.32 28 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.58 +0.29 28 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.32 +0.28 28 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.08 +0.25 28 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.88 +0.22 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.73 +0.19 29 0 11 0
29JUN26 16.50 C 0.00 0.00 0.00 0.59 +0.17 29 0 102 0
29JUN26 17.00 C 0.00 0.00 0.00 0.47 +0.15 29 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.37 +0.13 29 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 0.28 +0.10 28 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.22 +0.08 28 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 +0.07 28 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 +0.05 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 +0.04 28 0 3 0
29JUN26 21.00 C 0.11 0.11 0.11 0.06 +0.03 28 4 26 +4
29JUN26 22.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.07 +0.33 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.84 +0.33 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.38 +0.33 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.93 +0.31 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.51 +0.32 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.11 +0.33 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.73 +0.40 30 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.30 +0.30 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.98 +0.28 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.69 +0.25 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.44 +0.24 28 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.22 +0.22 28 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.02 +0.19 28 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.86 +0.15 28 0 20 0
29SEP26 16.50 C 0.87 0.87 0.87 0.73 +0.15 28 2 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.61 +0.13 28 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.51 +0.12 28 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.41 +0.09 28 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 +0.08 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 +0.07 28 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 +0.06 28 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 +0.05 28 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 189 0
30DEC26 9.75 C 0.00 0.00 0.00 5.12 - 34 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 4.89 +0.35 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.44 +0.34 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.96 +0.29 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.59 +0.34 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.21 +0.34 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.87 +0.43 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.55 +0.42 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.19 +0.34 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.92 +0.31 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.68 +0.29 29 0 0 0
30DEC26 15.00 C 1.54 1.54 1.54 1.47 +0.27 29 10 10 +10
30DEC26 15.50 C 0.00 0.00 0.00 1.32 +0.29 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.12 +0.24 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.97 +0.19 29 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 0.87 +0.21 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.75 +0.19 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 +0.18 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 +0.15 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 +0.14 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 +0.13 29 0 0 0
TOTAL CALL 944 16,171 +482
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 78 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 195 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 838 0
30DEC25 13.50 P 0.02 0.02 0.02 0.02 -0.02 23 20 1,366 -20
30DEC25 14.00 P 0.07 0.08 0.06 0.08 -0.09 23 111 749 -41
30DEC25 14.50 P 0.30 0.30 0.19 0.22 -0.19 22 85 1,418 +3
30DEC25 15.00 P 0.50 0.50 0.45 0.52 -0.27 23 15 848 -15
30DEC25 15.50 P 0.96 0.96 0.96 0.90 -0.36 22 10 466 -10
30DEC25 16.00 P 0.00 0.00 0.00 1.37 -0.39 0 0 299 0
30DEC25 16.50 P 0.00 0.00 0.00 1.87 -0.39 0 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 2.37 -0.39 0 0 168 0
30DEC25 17.50 P 0.00 0.00 0.00 2.88 -0.40 44 0 1,764 0
30DEC25 18.00 P 0.00 0.00 0.00 3.38 -0.40 50 0 20 0
30DEC25 18.50 P 0.00 0.00 0.00 3.88 -0.40 55 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.38 -0.40 60 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.89 -0.37 70 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.38 -0.40 70 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.39 -0.37 85 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.42 -0.35 105 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.42 -0.35 114 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.39 -0.37 110 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.38 -0.39 111 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.42 -0.35 138 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.42 -0.35 145 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.39 -0.38 138 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.42 -0.35 159 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 145 0
29JAN26 12.50 P 0.02 0.02 0.02 0.02 -0.01 25 40 97 -40
29JAN26 13.00 P 0.05 0.05 0.05 0.04 -0.04 23 40 274 +3
29JAN26 13.50 P 0.12 0.12 0.12 0.11 -0.07 24 2 83 -2
29JAN26 14.00 P 0.20 0.24 0.20 0.22 -0.12 23 15 226 +10
29JAN26 14.50 P 0.00 0.00 0.00 0.42 -0.17 24 0 280 0
29JAN26 15.00 P 0.00 0.00 0.00 0.70 -0.22 24 0 136 0
29JAN26 15.50 P 1.04 1.04 1.04 1.05 -0.28 24 10 55 +10
29JAN26 16.00 P 0.00 0.00 0.00 1.43 -0.35 23 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.89 -0.37 24 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 2.37 -0.39 0 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.93 -0.35 37 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.42 -0.36 41 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.93 -0.35 46 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.42 -0.36 48 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.92 -0.34 52 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.06 -0.03 25 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.12 -0.05 25 0 208 0
26FEB26 13.50 P 0.21 0.21 0.21 0.22 -0.09 25 3 397 -3
26FEB26 14.00 P 0.34 0.34 0.34 0.36 -0.13 25 3 124 +3
26FEB26 14.50 P 0.56 0.58 0.54 0.58 -0.18 25 39 37 -17
26FEB26 15.00 P 0.00 0.00 0.00 0.84 -0.21 25 0 51 0
26FEB26 15.50 P 0.00 0.00 0.00 1.17 -0.27 25 0 35 0
26FEB26 16.00 P 0.00 0.00 0.00 1.54 -0.31 25 0 15 0
26FEB26 16.50 P 0.00 0.00 0.00 1.95 -0.35 25 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.40 -0.36 25 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.93 -0.35 31 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.42 -0.36 34 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.93 -0.35 38 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 4.42 -0.36 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.92 -0.34 43 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 98 0
30MAR26 12.00 P 0.09 0.09 0.09 0.08 -0.04 27 10 393 0
30MAR26 12.50 P 0.00 0.00 0.00 0.14 -0.07 27 0 780 0
30MAR26 13.00 P 0.00 0.00 0.00 0.24 -0.07 28 0 80 0
30MAR26 13.50 P 0.00 0.00 0.00 0.37 -0.11 27 0 185 0
30MAR26 14.00 P 0.57 0.57 0.53 0.55 -0.12 28 33 307 -7
30MAR26 14.50 P 0.75 0.75 0.75 0.77 -0.16 28 5 142 +5
30MAR26 15.00 P 0.00 0.00 0.00 1.02 -0.21 27 0 93 0
30MAR26 15.50 P 0.00 0.00 0.00 1.34 -0.25 28 0 76 0
30MAR26 16.00 P 0.00 0.00 0.00 1.68 -0.29 27 0 166 0
30MAR26 16.50 P 0.00 0.00 0.00 2.06 -0.33 27 0 194 0
30MAR26 17.00 P 0.00 0.00 0.00 2.53 -0.26 29 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.96 -0.32 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.42 -0.36 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.93 -0.35 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.42 -0.36 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.92 -0.34 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.40 -0.38 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.41 -0.35 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.42 -0.35 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.42 -0.35 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.39 -0.37 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.41 -0.36 60 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.42 -0.35 65 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.42 -0.35 68 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.41 -0.36 70 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.42 -0.35 74 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 29 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 -0.03 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.32 -0.05 28 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.45 -0.08 28 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.61 -0.10 28 0 209 0
29JUN26 13.50 P 0.00 0.00 0.00 0.80 -0.12 27 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 1.03 -0.15 27 0 581 0
29JUN26 14.50 P 0.00 0.00 0.00 1.29 -0.20 27 0 194 0
29JUN26 15.00 P 0.00 0.00 0.00 1.64 -0.17 28 0 84 0
29JUN26 15.50 P 0.00 0.00 0.00 1.91 -0.26 27 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.28 -0.20 27 0 75 0
29JUN26 16.50 P 2.50 2.50 2.50 2.69 -0.21 28 4 6 +4
29JUN26 17.00 P 0.00 0.00 0.00 3.06 -0.23 27 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 3.46 -0.26 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.90 -0.26 26 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.34 -0.27 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.79 -0.27 25 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.24 -0.28 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.71 -0.30 21 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.64 -0.30 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.60 -0.30 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.56 -0.31 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.52 -0.34 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.49 -0.33 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.02 28 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 -0.03 28 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 -0.04 28 0 30 0
29SEP26 11.50 P 0.36 0.36 0.36 0.35 -0.05 28 2 62 +2
29SEP26 12.00 P 0.00 0.00 0.00 0.47 -0.08 28 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.64 -0.09 28 0 10 0
29SEP26 13.00 P 0.83 0.83 0.83 0.82 -0.09 28 20 59 +20
29SEP26 13.50 P 0.00 0.00 0.00 1.03 -0.10 28 0 124 0
29SEP26 14.00 P 0.00 0.00 0.00 1.28 -0.12 28 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.52 -0.18 28 0 240 0
29SEP26 15.00 P 0.00 0.00 0.00 1.83 -0.17 28 0 203 0
29SEP26 15.50 P 0.00 0.00 0.00 2.16 -0.17 28 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.49 -0.20 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.86 -0.21 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.24 -0.24 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.64 -0.25 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.05 -0.26 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.48 -0.26 27 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.90 -0.28 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.34 -0.27 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.79 -0.27 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.76 -0.18 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 - 29 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 -0.01 29 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 -0.03 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.48 -0.04 29 0 20 0
30DEC26 12.00 P 0.00 0.00 0.00 0.62 -0.06 28 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.78 -0.09 28 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.97 -0.10 28 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 1.19 -0.11 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.42 -0.14 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.69 -0.15 28 0 160 0
30DEC26 15.00 P 1.95 1.95 1.95 1.98 -0.15 28 10 160 +10
30DEC26 15.50 P 0.00 0.00 0.00 2.29 -0.18 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.63 -0.20 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.99 -0.21 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.37 -0.22 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.76 -0.21 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.16 -0.22 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.57 -0.25 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.99 -0.25 27 0 0 0
30DEC26 19.50 P 5.36 5.36 5.36 5.42 -0.27 27 20 0 -20
TOTAL PUT 497 17,707 -105
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$ 102.40
12DEC25 72.50 C 0.00 0.00 0.00 29.90 +0.62 0 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 27.40 +0.62 0 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 24.90 +0.61 0 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 22.40 +0.61 0 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 19.90 +0.61 0 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 17.40 +0.61 0 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 14.90 +0.61 0 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 12.40 +0.60 0 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 9.90 +0.62 0 0 0 -200
12DEC25 95.00 C 0.00 0.00 0.00 7.40 +0.89 0 0 0 -439
12DEC25 97.50 C 5.70 6.25 5.20 4.90 +0.75 0 34 0 -834
12DEC25 100.00 C 1.90 3.80 1.90 2.40 +0.56 0 1,132 0 -2,126
12DEC25 102.50 C 0.65 1.35 0.17 0.00 -0.55 0 1,853 4 -1,909
12DEC25 105.00 C 0.05 0.20 0.01 0.00 -0.08 0 1,731 1,703 +132
12DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,595 0
12DEC25 110.00 C 0.01 0.01 0.01 0.00 -0.01 0 16 1,671 0
12DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 503 0
12DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
12DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
12DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
12DEC25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
19DEC25 75.00 C 0.00 0.00 0.00 28.27 +1.49 166 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 25.70 +1.41 149 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 23.12 +1.33 132 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 20.55 +1.26 115 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 17.45 +0.66 0 0 1 0
19DEC25 87.50 C 0.00 0.00 0.00 14.95 +0.66 0 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 12.46 +0.66 34 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 9.97 +0.69 31 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 7.52 +0.78 30 0 96 0
19DEC25 97.50 C 0.00 0.00 0.00 5.21 +0.49 30 5 209 0
19DEC25 100.00 C 3.80 4.30 3.45 3.30 +0.45 32 62 437 +6
19DEC25 102.50 C 1.56 2.61 1.53 1.75 +0.19 31 825 959 +256
19DEC25 105.00 C 0.82 1.44 0.77 0.78 +0.05 30 3,022 2,513 +1,639
19DEC25 107.50 C 0.49 0.74 0.49 0.29 -0.01 30 676 1,113 +426
19DEC25 110.00 C 0.26 0.41 0.26 0.09 -0.01 30 857 2,469 +611
19DEC25 112.50 C 0.23 0.26 0.19 0.03 0.00 32 177 498 +155
19DEC25 115.00 C 0.15 0.20 0.11 0.01 0.00 33 127 274 +40
19DEC25 117.50 C 0.07 0.15 0.07 0.01 0.00 38 564 802 +535
19DEC25 120.00 C 0.06 0.13 0.06 0.01 0.00 43 21 98 +21
19DEC25 122.50 C 0.05 0.11 0.05 0.01 0.00 48 129 241 +129
19DEC25 125.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30DEC25 50.00 C 0.00 0.00 0.00 53.61 +2.03 222 0 110 0
30DEC25 52.50 C 0.00 0.00 0.00 50.91 +1.75 200 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 48.44 +1.77 189 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 45.92 +1.78 177 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 43.76 +2.08 179 0 167 0
30DEC25 62.50 C 0.00 0.00 0.00 40.96 +1.77 156 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 38.54 +1.84 149 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 36.05 +1.85 139 0 0 0
30DEC25 70.00 C 33.00 33.00 33.00 32.91 +1.21 104 1 78 -1
30DEC25 72.50 C 0.00 0.00 0.00 30.91 +1.63 115 0 0 0
30DEC25 75.00 C 28.63 28.63 28.63 28.34 +1.56 104 30 160 -30
30DEC25 77.50 C 0.00 0.00 0.00 25.77 +1.48 93 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 23.20 +1.41 82 0 161 0
30DEC25 82.50 C 0.00 0.00 0.00 20.63 +1.34 72 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 17.54 +0.75 31 0 243 0
30DEC25 87.50 C 15.50 15.50 15.50 15.05 +0.76 28 2 962 -2
30DEC25 90.00 C 13.80 13.80 13.80 12.96 +1.16 44 5 1,220 -2
30DEC25 92.50 C 0.00 0.00 0.00 10.18 +0.76 28 0 1,466 0
30DEC25 95.00 C 7.61 8.90 7.61 7.89 +0.79 28 868 3,791 +794
30DEC25 97.50 C 5.35 6.70 5.35 5.99 +0.69 31 1,954 6,525 +775
30DEC25 100.00 C 3.80 5.00 3.80 4.15 +0.39 29 2,002 14,293 +123
30DEC25 102.50 C 2.44 3.45 2.30 2.69 +0.33 29 4,840 17,051 +662
30DEC25 105.00 C 1.60 2.20 1.56 1.62 +0.08 29 1,895 16,656 -274
30DEC25 107.50 C 1.07 1.46 1.02 0.91 +0.02 28 2,492 6,985 +239
30DEC25 110.00 C 0.65 0.99 0.65 0.47 -0.01 28 7,902 24,512 -785
30DEC25 112.50 C 0.54 0.73 0.54 0.22 -0.03 28 2,793 9,285 +1,119
30DEC25 115.00 C 0.45 0.59 0.43 0.10 -0.02 28 576 11,303 +387
30DEC25 117.50 C 0.33 0.50 0.33 0.04 -0.02 28 296 6,244 -150
30DEC25 120.00 C 0.25 0.44 0.25 0.02 -0.01 29 1,067 17,472 +970
30DEC25 122.50 C 0.22 0.39 0.22 0.01 0.00 30 1,411 11,936 +1,140
30DEC25 125.00 C 0.16 0.35 0.16 0.01 0.00 33 636 4,903 +288
30DEC25 127.50 C 0.18 0.31 0.18 0.01 0.00 36 402 4,130 -29
30DEC25 130.00 C 0.13 0.31 0.13 0.01 0.00 39 1,361 17,574 +120
30DEC25 132.50 C 0.15 0.24 0.15 0.01 0.00 42 368 8,837 -165
30DEC25 135.00 C 0.13 0.31 0.10 0.01 0.00 44 151 31,404 -2
30DEC25 137.50 C 0.10 0.28 0.10 0.01 0.00 47 106 44,665 0
30DEC25 140.00 C 0.10 0.15 0.09 0.01 0.00 49 159 35,277 0
30DEC25 142.50 C 0.10 0.10 0.10 0.01 0.00 52 34 20,406 0
30DEC25 145.00 C 0.09 0.09 0.09 0.01 0.00 54 34 28,475 0
30DEC25 147.50 C 0.08 0.12 0.08 0.01 0.00 57 15 38,235 0
30DEC25 150.00 C 0.04 0.08 0.04 0.01 0.00 59 39 8,328 +31
30DEC25 152.50 C 0.05 0.05 0.05 0.01 0.00 62 220 1,918 -36
30DEC25 155.00 C 0.03 0.03 0.03 0.01 0.00 64 100 10,883 +100
30DEC25 157.50 C 0.04 0.08 0.04 0.01 0.00 66 1,523 2,207 +662
30DEC25 160.00 C 0.05 0.10 0.05 0.01 0.00 68 762 8,410 +40
30DEC25 162.50 C 0.02 0.02 0.02 0.01 0.00 70 100 10,242 0
30DEC25 165.00 C 0.02 0.02 0.02 0.01 0.00 72 26 6,188 0
30DEC25 167.50 C 0.01 0.01 0.01 0.01 0.00 74 10 1,323 +10
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 6,250 0
30DEC25 172.50 C 0.01 0.08 0.01 0.01 0.00 78 290 1,966 +170
30DEC25 175.00 C 0.01 0.01 0.01 0.01 0.00 80 1 3,008 0
30DEC25 177.50 C 0.01 0.01 0.01 0.01 0.00 82 1 1,934 0
30DEC25 180.00 C 0.01 0.06 0.01 0.01 0.00 84 600 1,786 -116
30DEC25 182.50 C 0.01 0.06 0.01 0.01 0.00 86 512 1,743 +511
30DEC25 185.00 C 0.07 0.07 0.07 0.01 0.00 88 463 1,258 +461
30DEC25 187.50 C 0.01 0.01 0.01 0.01 0.00 90 1 1,053 0
30DEC25 190.00 C 0.07 0.07 0.07 0.01 0.00 91 154 1,800 +46
30DEC25 192.50 C 0.01 0.01 0.01 0.01 0.00 93 1 8,776 0
30DEC25 195.00 C 0.01 0.01 0.01 0.01 0.00 95 166 10,553 0
30DEC25 197.50 C 0.01 0.06 0.01 0.01 0.00 96 628 3,882 0
30DEC25 200.00 C 0.01 0.01 0.01 0.01 0.00 98 400 8,611 0
30DEC25 205.00 C 0.01 0.01 0.01 0.01 0.00 101 15 4,012 0
30DEC25 210.00 C 0.01 0.01 0.01 0.01 0.00 105 2 1,292 +2
30DEC25 215.00 C 0.01 0.01 0.01 0.01 0.00 108 1 3,353 +1
30DEC25 220.00 C 0.01 0.01 0.01 0.01 0.00 111 80 1,583 +80
30DEC25 225.00 C 0.01 0.01 0.01 0.01 0.00 113 101 2,186 +65
30DEC25 230.00 C 0.01 0.01 0.01 0.01 0.00 116 2 651 +2
30DEC25 235.00 C 0.01 0.01 0.01 0.01 0.00 119 1 563 0
30DEC25 240.00 C 0.01 0.01 0.01 0.01 0.00 122 1 235 0
30DEC25 245.00 C 0.01 0.01 0.01 0.01 0.00 124 111 409 +111
30DEC25 250.00 C 0.01 0.01 0.01 0.01 0.00 127 161 760 +161
30DEC25 255.00 C 0.01 0.01 0.01 0.01 0.00 129 211 976 +211
30DEC25 260.00 C 0.01 0.01 0.01 0.01 0.00 132 18 186 +18
30DEC25 265.00 C 0.01 0.01 0.01 0.01 0.00 134 1 73 +1
30DEC25 270.00 C 0.01 0.01 0.01 0.01 0.00 137 1 164 +1
30DEC25 275.00 C 0.01 0.01 0.01 0.01 0.00 139 26 61 +26
30DEC25 280.00 C 0.01 0.01 0.01 0.01 0.00 141 1 64 +1
30DEC25 285.00 C 0.01 0.01 0.01 0.01 0.00 143 2 20 0
30DEC25 290.00 C 0.01 0.01 0.01 0.01 0.00 145 1 135 +1
30DEC25 295.00 C 0.01 0.01 0.01 0.01 0.00 148 1 590 0
30DEC25 300.00 C 0.01 0.01 0.01 0.01 0.00 150 2 2,056 +2
29JAN26 50.00 C 0.00 0.00 0.00 53.77 +2.19 137 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 50.96 +1.68 120 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 48.65 +1.85 118 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 46.10 +1.96 109 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 43.78 +1.94 107 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 41.04 +1.69 94 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 38.72 +1.85 92 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 36.24 +1.85 86 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 33.67 +1.76 78 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 31.11 +1.83 71 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 28.56 +1.78 64 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 26.01 +1.68 58 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 23.48 +1.55 52 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 20.98 +1.46 47 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 18.00 +0.87 32 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 15.70 +0.85 32 0 63 0
29JAN26 90.00 C 13.70 14.38 13.70 13.50 +0.44 32 63 1,014 -30
29JAN26 92.50 C 12.04 12.04 12.04 11.78 +0.81 36 1 1,240 0
29JAN26 95.00 C 9.53 10.37 9.53 9.81 +0.87 34 108 1,451 -5
29JAN26 97.50 C 8.36 8.70 8.13 8.04 +0.85 34 93 3,144 0
29JAN26 100.00 C 6.20 7.00 6.20 6.47 +0.74 33 1,077 3,994 +718
29JAN26 102.50 C 4.55 5.63 4.50 5.11 +0.55 33 78 3,562 +58
29JAN26 105.00 C 3.70 4.50 3.70 3.97 +0.48 33 797 6,627 +2
29JAN26 107.50 C 3.02 3.56 3.02 3.02 +0.40 33 662 3,552 +610
29JAN26 110.00 C 2.28 2.81 2.28 2.26 +0.33 32 212 5,406 +97
29JAN26 112.50 C 1.88 2.26 1.87 1.66 +0.26 32 162 878 +60
29JAN26 115.00 C 1.53 1.86 1.53 1.20 +0.21 32 439 3,964 -105
29JAN26 117.50 C 1.20 1.52 1.20 0.85 +0.16 32 301 930 +48
29JAN26 120.00 C 1.03 1.26 1.03 0.60 +0.13 32 320 1,649 -4
29JAN26 122.50 C 1.01 1.07 0.95 0.41 +0.09 32 300 1,033 +93
29JAN26 125.00 C 0.85 0.86 0.83 0.28 +0.07 32 16 3,222 +15
29JAN26 127.50 C 0.70 0.77 0.70 0.18 +0.04 32 54 2,605 -27
29JAN26 130.00 C 0.65 0.70 0.63 0.12 +0.03 32 68 1,502 +10
29JAN26 132.50 C 0.57 0.65 0.57 0.08 +0.02 32 3 982 0
29JAN26 135.00 C 0.52 0.57 0.52 0.05 +0.01 32 16 10,242 +1
29JAN26 137.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 27,320 0
29JAN26 140.00 C 0.41 0.50 0.41 0.02 0.00 32 7 23,015 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 31 0 9,419 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 19,968 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20,926 0
29JAN26 150.00 C 0.26 0.30 0.25 0.01 0.00 36 7 16,109 +3
29JAN26 152.50 C 0.34 0.34 0.34 0.01 0.00 37 34 3,033 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4,002 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 181 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 228 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 95 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 177 0
29JAN26 175.00 C 0.19 0.19 0.19 0.01 0.00 49 34 190 0
29JAN26 177.50 C 0.18 0.18 0.15 0.01 0.00 50 109 154 +109
29JAN26 180.00 C 0.08 0.17 0.08 0.01 0.00 51 309 1,141 +170
26FEB26 70.00 C 0.00 0.00 0.00 33.87 +1.91 63 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 31.34 +1.78 57 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 28.82 +1.69 52 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 26.34 +1.64 48 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 23.90 +1.47 45 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 21.52 +1.51 42 0 1 0
26FEB26 85.00 C 0.00 0.00 0.00 18.66 +0.79 33 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 16.52 +0.75 33 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 14.50 +0.71 33 0 0 0
26FEB26 92.50 C 12.28 13.46 12.28 12.60 +0.66 33 156 370 +150
26FEB26 95.00 C 10.40 10.40 10.40 10.85 +0.61 33 1 1,267 0
26FEB26 97.50 C 0.00 0.00 0.00 9.25 +0.39 33 0 1,966 0
26FEB26 100.00 C 8.28 8.50 8.06 8.04 +0.51 34 183 2,983 +150
26FEB26 102.50 C 6.50 6.95 6.50 6.72 +0.58 34 122 1,270 +92
26FEB26 105.00 C 5.70 5.91 5.50 5.56 +0.39 34 73 2,858 +30
26FEB26 107.50 C 4.78 4.78 4.78 4.56 +0.34 34 3 6,383 -3
26FEB26 110.00 C 3.80 4.12 3.75 3.70 +0.29 34 796 7,234 +108
26FEB26 112.50 C 3.10 3.54 3.10 2.97 +0.23 34 73 594 +12
26FEB26 115.00 C 2.55 2.99 2.55 2.37 +0.20 33 52 3,626 0
26FEB26 117.50 C 2.18 2.55 2.18 1.87 +0.16 33 78 2,454 -45
26FEB26 120.00 C 1.76 2.19 1.76 1.47 +0.13 33 225 6,704 +115
26FEB26 122.50 C 1.78 1.91 1.74 1.14 +0.10 33 69 299 -16
26FEB26 125.00 C 1.45 1.58 1.45 0.88 +0.08 33 55 783 +33
26FEB26 127.50 C 0.00 0.00 0.00 0.67 +0.06 33 0 533 0
26FEB26 130.00 C 1.22 1.25 1.18 0.51 +0.05 33 77 448 +12
26FEB26 132.50 C 0.87 1.10 0.87 0.39 +0.04 33 7 475 +2
26FEB26 135.00 C 0.00 0.00 0.00 0.29 +0.03 33 0 547 0
26FEB26 137.50 C 0.00 0.00 0.00 0.22 +0.03 33 0 429 0
26FEB26 140.00 C 0.00 0.00 0.00 0.16 +0.02 33 0 442 0
26FEB26 142.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 336 0
26FEB26 145.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 550 0
26FEB26 147.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 425 0
26FEB26 150.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 294 0
26FEB26 152.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 66 0
26FEB26 157.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 4 0
26FEB26 160.00 C 0.43 0.43 0.43 0.01 0.00 33 350 694 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 34 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 172.50 C 0.35 0.35 0.35 0.01 0.00 38 30 38 +30
26FEB26 175.00 C 0.25 0.25 0.25 0.01 0.00 39 50 50 +50
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 421 0
30MAR26 50.00 C 0.00 0.00 0.00 54.04 +1.87 92 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 51.57 +1.87 87 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 49.10 +1.87 82 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 46.58 +1.81 76 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 44.16 +2.10 73 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 41.73 +2.02 69 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 39.21 +1.92 64 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 36.70 +1.87 59 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 34.22 +1.72 55 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 31.78 +1.39 51 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 29.37 +1.51 48 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 27.03 +1.46 46 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.75 +1.16 44 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 22.54 +1.06 42 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 20.44 +1.24 41 0 1,083 0
30MAR26 87.50 C 0.00 0.00 0.00 18.37 +1.08 40 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 16.05 +0.55 37 0 753 0
30MAR26 92.50 C 14.62 14.62 14.62 14.32 +0.50 37 1 430 -1
30MAR26 95.00 C 0.00 0.00 0.00 12.71 +0.45 37 0 1,198 0
30MAR26 97.50 C 12.20 12.20 12.20 11.57 +0.59 38 1 9,971 0
30MAR26 100.00 C 10.40 10.95 10.15 10.16 +0.51 38 82 4,740 -30
30MAR26 102.50 C 9.18 9.18 8.88 8.89 +0.32 38 41 9,208 0
30MAR26 105.00 C 7.52 8.31 7.52 7.73 +0.27 38 241 15,920 -127
30MAR26 107.50 C 6.53 7.34 6.53 6.69 +0.28 37 150 1,872 +38
30MAR26 110.00 C 5.98 6.31 5.95 5.77 +0.19 37 2,063 15,229 +1,775
30MAR26 112.50 C 5.38 5.38 5.38 4.95 +0.16 37 6 1,255 0
30MAR26 115.00 C 4.79 4.85 4.79 4.23 +0.13 37 3 3,444 +2
30MAR26 117.50 C 4.22 4.33 4.22 3.60 +0.10 37 34 2,355 0
30MAR26 120.00 C 3.73 3.90 3.50 3.05 +0.08 37 47 11,771 +10
30MAR26 122.50 C 3.28 3.28 3.28 2.58 +0.07 37 60 2,298 -46
30MAR26 125.00 C 3.00 3.00 2.90 2.17 +0.05 37 7 6,947 -1
30MAR26 127.50 C 2.67 2.72 2.67 1.82 +0.04 37 18 2,365 -16
30MAR26 130.00 C 2.50 2.50 2.32 1.52 +0.03 37 19 5,351 +1
30MAR26 132.50 C 2.18 2.18 2.18 1.26 +0.01 37 36 802 +36
30MAR26 135.00 C 1.86 1.86 1.86 1.05 +0.01 37 2 13,780 0
30MAR26 137.50 C 1.74 1.74 1.74 0.87 +0.01 37 1 1,086 +1
30MAR26 140.00 C 1.55 1.65 1.55 0.72 +0.01 37 19 10,672 +5
30MAR26 142.50 C 0.00 0.00 0.00 0.59 0.00 37 0 402 0
30MAR26 145.00 C 0.00 0.00 0.00 0.48 -0.01 37 0 4,975 0
30MAR26 147.50 C 1.20 1.20 1.20 0.40 0.00 37 34 1,435 +34
30MAR26 150.00 C 0.00 0.00 0.00 0.32 -0.01 37 0 9,828 0
30MAR26 152.50 C 0.00 0.00 0.00 0.26 -0.01 37 0 1,946 0
30MAR26 155.00 C 0.00 0.00 0.00 0.22 0.00 37 0 1,084 0
30MAR26 157.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 1,854 0
30MAR26 160.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.12 0.00 37 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.10 0.00 37 0 1,442 0
30MAR26 167.50 C 0.00 0.00 0.00 0.08 0.00 37 0 146 0
30MAR26 170.00 C 0.70 0.70 0.70 0.06 -0.01 37 34 2,240 0
30MAR26 172.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 407 0
30MAR26 175.00 C 0.60 0.70 0.58 0.04 -0.01 37 24 17,078 +22
30MAR26 177.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 175 0
30MAR26 180.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 273 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 35 0 264 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 36 0 97 0
30MAR26 190.00 C 0.42 0.42 0.42 0.01 0.00 37 10 780 +10
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 37 0 220 0
30MAR26 195.00 C 0.42 0.42 0.42 0.01 0.00 38 2 73 +2
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 39 0 168 0
30MAR26 200.00 C 0.34 0.35 0.34 0.01 0.00 39 25 2,328 +15
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 41 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 43 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 279 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 48 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 49 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 60 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 62 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 64 0 295 0
29JUN26 50.00 C 0.00 0.00 0.00 54.16 +1.54 64 0 22 0
29JUN26 52.50 C 0.00 0.00 0.00 51.77 +1.53 62 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 49.89 +2.03 65 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 47.01 +1.52 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.65 +1.52 54 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 42.21 +1.42 51 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 39.92 +1.45 49 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 37.65 +1.43 48 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 35.40 +1.40 46 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 33.26 +1.43 46 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 31.12 +1.53 45 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 29.04 +1.41 44 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 26.96 +1.40 42 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 25.00 +1.31 42 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 23.23 +1.17 41 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 21.47 +1.12 41 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 19.71 +1.18 40 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 18.11 +1.09 40 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 16.24 +0.64 38 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 14.88 +0.61 38 0 1,914 0
29JUN26 100.00 C 0.00 0.00 0.00 13.34 +0.63 37 0 3,169 0
29JUN26 102.50 C 12.83 12.83 12.83 12.77 +0.79 39 30 2,715 0
29JUN26 105.00 C 12.00 12.00 11.71 11.66 +0.54 39 32 14,580 0
29JUN26 107.50 C 10.86 10.86 10.86 10.60 +0.50 39 1 549 -1
29JUN26 110.00 C 9.91 9.91 9.91 9.63 +0.48 39 1 7,581 +1
29JUN26 112.50 C 9.09 9.09 9.09 8.73 +0.45 39 30 686 0
29JUN26 115.00 C 8.50 8.50 8.50 7.90 +0.42 39 3 7,529 0
29JUN26 117.50 C 7.82 7.82 7.82 7.15 +0.40 39 4 908 +4
29JUN26 120.00 C 6.71 7.10 6.71 6.45 +0.36 39 38 5,247 +3
29JUN26 122.50 C 6.32 6.32 6.32 5.82 +0.34 39 30 1,221 -30
29JUN26 125.00 C 5.90 6.00 5.90 5.24 +0.32 39 8 7,090 +1
29JUN26 127.50 C 0.00 0.00 0.00 4.71 +0.29 39 0 999 0
29JUN26 130.00 C 4.80 5.10 4.80 4.23 +0.27 39 67 7,770 -64
29JUN26 132.50 C 0.00 0.00 0.00 3.80 +0.25 39 0 1,025 0
29JUN26 135.00 C 4.33 4.35 4.25 3.41 +0.23 39 22 2,411 +22
29JUN26 137.50 C 0.00 0.00 0.00 3.05 +0.21 39 0 433 0
29JUN26 140.00 C 3.68 3.68 3.55 2.73 +0.19 39 7 1,066 +2
29JUN26 142.50 C 0.00 0.00 0.00 2.44 +0.17 39 0 796 0
29JUN26 145.00 C 0.00 0.00 0.00 2.18 +0.16 39 0 2,421 0
29JUN26 147.50 C 0.00 0.00 0.00 1.95 +0.15 39 0 657 0
29JUN26 150.00 C 2.95 2.95 2.72 1.74 +0.14 39 3 2,846 +2
29JUN26 152.50 C 0.00 0.00 0.00 1.55 +0.12 39 0 385 0
29JUN26 155.00 C 2.30 2.30 2.30 1.38 +0.11 39 1 304 +1
29JUN26 157.50 C 0.00 0.00 0.00 1.23 +0.10 39 0 453 0
29JUN26 160.00 C 2.02 2.02 2.02 1.10 +0.10 39 4 397 +4
29JUN26 162.50 C 2.06 2.06 2.06 0.98 +0.09 39 1 224 +1
29JUN26 165.00 C 1.80 1.80 1.80 0.87 +0.08 39 1 190 0
29JUN26 167.50 C 0.00 0.00 0.00 0.77 +0.07 39 0 829 0
29JUN26 170.00 C 0.00 0.00 0.00 0.69 +0.07 39 0 320 0
29JUN26 172.50 C 0.00 0.00 0.00 0.61 +0.06 39 0 202 0
29JUN26 175.00 C 0.00 0.00 0.00 0.54 +0.05 39 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.48 +0.05 39 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.43 +0.05 39 0 347 0
29JUN26 182.50 C 0.00 0.00 0.00 0.38 +0.04 39 0 255 0
29JUN26 185.00 C 1.24 1.24 1.24 0.34 +0.04 39 3 135 0
29JUN26 187.50 C 0.00 0.00 0.00 0.30 +0.03 39 0 41 0
29JUN26 190.00 C 1.12 1.12 1.12 0.26 +0.02 38 78 275 +3
29JUN26 192.50 C 0.00 0.00 0.00 0.23 +0.02 38 0 235 0
29JUN26 195.00 C 0.00 0.00 0.00 0.21 +0.02 39 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.18 +0.02 38 0 306 0
29JUN26 200.00 C 0.94 0.94 0.91 0.16 +0.01 38 114 2,165 -49
29SEP26 50.00 C 0.00 0.00 0.00 55.20 +2.08 61 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 52.35 +1.32 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.03 +1.31 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.72 +1.29 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.44 +1.27 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.51 +1.80 49 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 40.99 +1.22 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.78 +1.38 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.76 +1.41 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.82 +1.29 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.80 +1.46 43 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 30.86 +1.51 42 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 28.99 +1.47 42 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 27.19 +1.37 41 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 25.42 +1.10 41 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 23.71 +1.00 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.21 +1.04 40 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 20.67 +0.23 40 0 2 0
29SEP26 95.00 C 19.96 19.96 19.89 18.70 +0.29 38 92 1,448 +91
29SEP26 97.50 C 0.00 0.00 0.00 17.98 +0.82 40 0 536 0
29SEP26 100.00 C 16.54 16.86 16.54 16.57 +0.84 39 48 3,146 -1
29SEP26 102.50 C 15.44 15.44 15.44 15.12 -0.28 38 30 2,634 +30
29SEP26 105.00 C 0.00 0.00 0.00 14.45 +0.39 39 0 926 0
29SEP26 107.50 C 0.00 0.00 0.00 13.40 +0.22 39 0 338 0
29SEP26 110.00 C 0.00 0.00 0.00 12.42 +0.12 39 0 1,986 0
29SEP26 112.50 C 11.64 12.09 11.64 11.49 +0.07 39 60 598 +60
29SEP26 115.00 C 11.02 11.02 10.81 10.63 +0.04 39 14 1,212 -9
29SEP26 117.50 C 0.00 0.00 0.00 9.83 +0.02 39 0 609 0
29SEP26 120.00 C 10.05 10.05 9.69 9.08 +0.01 39 11 895 -5
29SEP26 122.50 C 0.00 0.00 0.00 8.38 -0.01 39 0 778 0
29SEP26 125.00 C 0.00 0.00 0.00 7.73 -0.03 39 0 1,253 0
29SEP26 127.50 C 0.00 0.00 0.00 7.13 -0.04 39 0 257 0
29SEP26 130.00 C 7.40 7.40 7.40 6.57 -0.05 39 32 2,872 -30
29SEP26 132.50 C 0.00 0.00 0.00 6.05 -0.06 39 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.57 -0.07 39 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.13 -0.07 39 0 0 0
29SEP26 140.00 C 5.90 5.90 5.90 4.72 -0.07 39 1 1 +1
29SEP26 142.50 C 0.00 0.00 0.00 4.34 -0.08 39 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.99 -0.08 39 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 3.66 -0.09 39 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.36 -0.09 38 0 5 0
29SEP26 152.50 C 0.00 0.00 0.00 3.09 -0.09 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.84 -0.09 38 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.60 -0.09 38 0 2 0
29SEP26 160.00 C 3.72 3.90 3.72 2.39 -0.09 38 3 48 +3
30DEC26 72.50 C 0.00 0.00 0.00 36.32 +1.26 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.42 +1.21 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.59 +0.87 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.83 +0.85 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.13 +1.04 41 0 8 0
30DEC26 85.00 C 0.00 0.00 0.00 27.50 +0.80 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.94 +0.77 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.45 +0.78 40 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 23.03 +0.71 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.68 +0.68 40 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 20.39 +0.62 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.17 +0.49 40 0 487 0
30DEC26 102.50 C 0.00 0.00 0.00 18.01 +0.35 39 0 393 0
30DEC26 105.00 C 0.00 0.00 0.00 16.79 -0.17 39 0 5 0
30DEC26 107.50 C 16.43 16.43 16.43 15.87 -0.07 39 1 3 +1
30DEC26 110.00 C 15.20 15.20 15.20 14.88 0.00 39 2 41 0
30DEC26 112.50 C 0.00 0.00 0.00 13.95 -0.10 39 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.07 -0.15 39 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 12.25 -0.16 39 0 0 0
30DEC26 120.00 C 12.56 12.56 12.41 11.47 -0.18 39 85 143 +85
30DEC26 122.50 C 0.00 0.00 0.00 10.74 -0.19 39 0 73 0
30DEC26 125.00 C 0.00 0.00 0.00 10.05 -0.20 39 0 307 0
30DEC26 127.50 C 0.00 0.00 0.00 9.40 -0.21 39 0 99 0
30DEC26 130.00 C 10.20 10.20 10.05 8.79 -0.22 39 3 28 +3
30DEC26 132.50 C 9.41 9.47 9.41 8.22 -0.23 39 2 2 +2
30DEC26 135.00 C 0.00 0.00 0.00 7.68 -0.24 39 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 7.18 -0.24 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.71 -0.24 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.27 -0.24 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.85 -0.25 39 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 5.47 -0.25 39 0 0 0
30DEC26 150.00 C 6.70 6.70 6.52 5.11 -0.24 39 3 9 +2
30DEC26 152.50 C 0.00 0.00 0.00 4.77 -0.24 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.45 -0.24 39 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 4.16 -0.24 39 0 0 0
30DEC26 160.00 C 5.75 5.75 5.65 3.88 -0.24 39 2 51 +2
TOTAL CALL 60,864 1,044,749 +10,589
12DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
12DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
12DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
12DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 489 0
12DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 686 0
12DEC25 95.00 P 0.02 0.02 0.01 0.00 -0.01 0 25 1,175 -18
12DEC25 97.50 P 0.04 0.04 0.01 0.00 -0.04 0 182 1,084 +15
12DEC25 100.00 P 0.11 0.15 0.01 0.00 -0.36 0 669 880 -91
12DEC25 102.50 P 0.65 0.65 0.01 0.10 -1.38 0 1,333 69 -348
12DEC25 105.00 P 2.11 2.55 1.57 2.60 -0.93 0 80 0 -22
12DEC25 107.50 P 4.67 4.82 3.90 5.10 -1.08 0 36 0 -7
12DEC25 110.00 P 0.00 0.00 0.00 7.60 -0.90 0 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 10.10 -0.90 0 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 12.60 -0.90 0 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 15.10 -0.90 0 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 17.60 -0.90 0 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 20.10 -0.90 0 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 22.60 -0.90 0 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
19DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 185 0
19DEC25 92.50 P 0.11 0.11 0.05 0.01 -0.04 30 136 304 +116
19DEC25 95.00 P 0.18 0.18 0.10 0.06 -0.12 30 123 531 +102
19DEC25 97.50 P 0.43 0.43 0.22 0.25 -0.27 30 633 664 +133
19DEC25 100.00 P 1.00 1.04 0.56 0.72 -0.49 29 1,134 1,198 -37
19DEC25 102.50 P 2.30 2.30 1.30 1.69 -0.68 29 778 959 +262
19DEC25 105.00 P 3.00 3.53 2.65 3.20 -1.05 28 88 103 +84
19DEC25 107.50 P 4.93 5.50 4.93 5.33 -0.92 30 2 3 +2
19DEC25 110.00 P 6.98 7.93 6.97 7.65 -0.91 30 7 7 +7
19DEC25 112.50 P 9.33 9.33 9.33 10.10 -0.90 0 3 3 +3
19DEC25 115.00 P 0.00 0.00 0.00 12.60 -0.90 0 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 15.10 -0.90 0 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 17.60 -0.90 0 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 20.10 -0.90 0 0 0 0
19DEC25 125.00 P 0.00 0.00 0.00 22.60 - 0 0 0 -
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 825 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 303 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 618 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 290 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 498 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 399 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,293 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,843 0
30DEC25 80.00 P 0.05 0.06 0.05 0.01 0.00 42 30 3,885 -30
30DEC25 82.50 P 0.07 0.07 0.07 0.01 0.00 37 52 5,987 -2
30DEC25 85.00 P 0.08 0.08 0.08 0.01 0.00 32 10 9,963 0
30DEC25 87.50 P 0.10 0.10 0.10 0.02 -0.02 30 10 4,986 -10
30DEC25 90.00 P 0.20 0.20 0.13 0.05 -0.06 29 390 25,822 -65
30DEC25 92.50 P 0.27 0.27 0.21 0.14 -0.14 28 601 8,257 +60
30DEC25 95.00 P 0.54 0.54 0.30 0.34 -0.26 28 2,455 17,938 +532
30DEC25 97.50 P 0.77 0.80 0.60 0.74 -0.39 28 1,717 17,165 +191
30DEC25 100.00 P 1.69 1.74 1.05 1.44 -0.54 28 2,114 31,408 +291
30DEC25 102.50 P 2.90 2.96 1.95 2.49 -0.69 27 1,936 14,674 +97
30DEC25 105.00 P 4.05 4.05 3.30 3.91 -0.94 27 570 6,809 -339
30DEC25 107.50 P 5.16 5.60 5.05 5.67 -0.94 25 112 3,056 -96
30DEC25 110.00 P 8.00 8.00 7.20 7.93 -0.88 28 109 29,346 -43
30DEC25 112.50 P 9.40 10.32 9.35 10.22 -0.91 28 261 6,917 +24
30DEC25 115.00 P 14.00 14.00 11.80 12.62 -1.32 28 603 7,533 -185
30DEC25 117.50 P 14.65 14.65 14.65 15.10 -0.90 0 1 3,650 -1
30DEC25 120.00 P 18.00 18.00 16.50 17.60 -1.46 0 34 28,622 -33
30DEC25 122.50 P 19.51 19.51 19.01 20.10 -1.53 0 4 4,775 -4
30DEC25 125.00 P 22.00 22.00 22.00 22.73 -0.77 52 1 5,818 -1
30DEC25 127.50 P 0.00 0.00 0.00 25.10 -0.91 0 0 1,316 0
30DEC25 130.00 P 26.90 26.90 26.80 27.60 -0.90 0 8 9,491 -8
30DEC25 132.50 P 28.80 28.80 28.80 30.10 -0.92 0 1 506 0
30DEC25 135.00 P 0.00 0.00 0.00 32.60 -0.92 0 0 2,940 0
30DEC25 137.50 P 0.00 0.00 0.00 35.10 -0.91 0 0 254 0
30DEC25 140.00 P 0.00 0.00 0.00 37.60 -0.92 0 0 11,299 0
30DEC25 142.50 P 0.00 0.00 0.00 40.10 -0.92 0 1 458 0
30DEC25 145.00 P 0.00 0.00 0.00 42.60 -0.91 0 0 542 0
30DEC25 147.50 P 0.00 0.00 0.00 45.10 -0.98 0 0 337 0
30DEC25 150.00 P 0.00 0.00 0.00 47.60 -0.90 0 0 983 0
30DEC25 152.50 P 0.00 0.00 0.00 50.10 -0.90 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 52.60 -0.90 0 0 50 0
30DEC25 157.50 P 0.00 0.00 0.00 55.10 -0.91 0 0 48 0
30DEC25 160.00 P 0.00 0.00 0.00 57.60 -0.91 0 0 15 0
30DEC25 162.50 P 0.00 0.00 0.00 60.10 -0.90 0 0 2 0
30DEC25 165.00 P 0.00 0.00 0.00 62.60 -0.91 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 65.10 -0.90 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 67.60 -0.90 0 0 94 0
30DEC25 172.50 P 0.00 0.00 0.00 70.10 -0.91 0 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 72.60 -0.90 0 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 75.10 -0.90 0 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 77.60 -0.90 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 80.10 -0.91 0 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 82.60 -0.90 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 85.10 -0.90 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 87.60 -0.90 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 90.10 -0.90 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 92.60 -0.90 0 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 95.10 -0.90 0 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 97.60 -0.90 0 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 102.60 -0.90 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 107.60 -0.90 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 112.60 -0.90 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 117.60 -0.90 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 122.60 -0.90 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 127.60 -0.90 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 132.60 -0.90 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 137.60 -0.90 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 142.60 -0.90 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 147.60 -0.90 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 152.60 -0.90 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 157.60 -0.90 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 162.60 -0.90 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 167.60 -0.90 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 172.60 -0.90 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 177.60 -0.90 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 182.60 -0.90 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 187.60 -0.90 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 192.60 -0.90 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 197.60 -0.90 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 85 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 81 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 91 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 0.00 34 0 880 0
29JAN26 77.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 805 0
29JAN26 80.00 P 0.21 0.22 0.21 0.07 0.00 33 26 6,902 -14
29JAN26 82.50 P 0.32 0.32 0.32 0.13 -0.01 32 30 1,363 +20
29JAN26 85.00 P 0.42 0.42 0.41 0.25 -0.03 32 47 2,199 +14
29JAN26 87.50 P 0.52 0.61 0.51 0.45 -0.05 32 470 2,166 -284
29JAN26 90.00 P 0.91 0.91 0.72 0.71 -0.12 32 332 4,190 -17
29JAN26 92.50 P 1.32 1.32 1.07 1.12 -0.18 32 88 8,803 +62
29JAN26 95.00 P 1.89 1.89 1.47 1.69 -0.26 31 512 3,763 +262
29JAN26 97.50 P 2.67 2.67 2.15 2.43 -0.29 31 331 5,353 -91
29JAN26 100.00 P 3.34 3.40 2.92 3.37 -0.38 31 1,676 7,407 +476
29JAN26 102.50 P 4.04 4.50 3.98 4.52 -0.37 31 154 2,483 +140
29JAN26 105.00 P 5.40 5.82 5.40 5.87 -0.66 31 231 1,432 +106
29JAN26 107.50 P 7.08 7.50 7.08 7.41 -0.76 30 155 739 +93
29JAN26 110.00 P 9.05 9.05 9.05 9.13 -0.96 30 2 308 0
29JAN26 112.50 P 0.00 0.00 0.00 11.00 -1.16 29 0 63 0
29JAN26 115.00 P 0.00 0.00 0.00 13.01 -1.32 27 0 77 0
29JAN26 117.50 P 0.00 0.00 0.00 15.32 -1.26 28 0 36 0
29JAN26 120.00 P 17.60 17.60 17.60 17.60 -1.64 0 5 110 0
29JAN26 122.50 P 0.00 0.00 0.00 20.24 -1.39 32 0 106 0
29JAN26 125.00 P 0.00 0.00 0.00 22.73 -1.19 35 0 92 0
29JAN26 127.50 P 0.00 0.00 0.00 25.11 -1.19 32 0 246 0
29JAN26 130.00 P 0.00 0.00 0.00 27.60 -1.13 0 0 90 0
29JAN26 132.50 P 0.00 0.00 0.00 30.10 -1.03 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 32.60 -1.07 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 35.10 -1.06 0 0 2 0
29JAN26 140.00 P 36.80 36.80 36.80 37.60 -1.08 0 2 35 +2
29JAN26 142.50 P 0.00 0.00 0.00 40.10 -1.06 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 42.60 -0.91 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 45.10 -1.06 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 47.60 -0.90 0 0 2 0
29JAN26 152.50 P 0.00 0.00 0.00 50.10 -1.06 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 52.60 -0.90 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 55.10 -0.91 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 57.60 -0.91 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 60.10 -0.90 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 62.60 -0.91 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 65.10 -0.90 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 67.60 -0.90 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 70.10 -1.05 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 72.60 -0.90 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 75.10 -1.05 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 77.60 -0.90 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 0.00 34 0 110 0
26FEB26 72.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 35 0
26FEB26 75.00 P 0.29 0.30 0.28 0.10 -0.02 34 58 420 +30
26FEB26 77.50 P 0.00 0.00 0.00 0.17 -0.03 33 0 351 0
26FEB26 80.00 P 0.47 0.47 0.47 0.29 -0.05 33 50 1,612 +50
26FEB26 82.50 P 0.63 0.65 0.63 0.46 -0.09 33 6 1,100 -1
26FEB26 85.00 P 0.83 0.90 0.83 0.72 -0.12 33 8 2,442 0
26FEB26 87.50 P 1.18 1.18 1.10 1.08 -0.15 33 35 6,219 -19
26FEB26 90.00 P 1.63 1.63 1.46 1.47 -0.28 33 228 8,884 +36
26FEB26 92.50 P 2.23 2.23 1.92 2.05 -0.27 33 179 2,428 +141
26FEB26 95.00 P 2.60 2.73 2.53 2.77 -0.31 33 120 5,099 +120
26FEB26 97.50 P 3.71 3.71 3.32 3.63 -0.33 32 125 3,403 +20
26FEB26 100.00 P 4.48 4.53 4.26 4.65 -0.40 32 121 5,650 +95
26FEB26 102.50 P 5.68 5.68 5.32 5.81 -0.61 32 41 1,957 -4
26FEB26 105.00 P 0.00 0.00 0.00 7.15 -0.50 32 0 490 0
26FEB26 107.50 P 8.65 8.65 8.65 8.65 -0.74 32 1 91 0
26FEB26 110.00 P 10.38 10.47 10.38 10.27 -0.93 31 219 384 +219
26FEB26 112.50 P 0.00 0.00 0.00 12.01 -1.05 31 0 250 0
26FEB26 115.00 P 13.87 13.87 13.87 13.88 -1.14 30 6 8 0
26FEB26 117.50 P 0.00 0.00 0.00 16.36 -0.74 33 0 31 0
26FEB26 120.00 P 0.00 0.00 0.00 18.48 -0.78 33 0 150 0
26FEB26 122.50 P 0.00 0.00 0.00 20.69 -1.26 33 0 109 0
26FEB26 125.00 P 0.00 0.00 0.00 22.73 -1.67 29 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 25.11 -1.66 28 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 27.70 -1.50 33 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 30.14 -1.29 33 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 32.60 -1.16 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 35.10 -1.15 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 37.60 -1.08 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 40.10 -1.06 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 42.60 -0.91 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 45.10 -1.06 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 47.60 -0.90 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 50.10 -1.06 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 52.60 -0.90 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 55.10 -0.91 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 57.60 -0.91 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 60.10 -0.90 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 62.60 -0.91 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 65.10 -0.90 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 67.60 -0.90 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 70.10 -1.05 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 72.60 -0.90 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 75.10 -1.05 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 77.60 -0.90 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 158 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 1,092 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 683 0
30MAR26 67.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 496 0
30MAR26 70.00 P 0.00 0.00 0.00 0.18 -0.04 37 0 3,548 0
30MAR26 72.50 P 0.00 0.00 0.00 0.28 -0.07 37 0 363 0
30MAR26 75.00 P 0.00 0.00 0.00 0.43 -0.10 37 0 10,620 0
30MAR26 77.50 P 0.91 0.95 0.91 0.63 -0.14 37 5 5,960 +5
30MAR26 80.00 P 1.25 1.25 1.11 0.90 -0.17 37 32 8,975 +5
30MAR26 82.50 P 1.51 1.51 1.42 1.27 -0.18 37 108 7,148 -39
30MAR26 85.00 P 1.85 1.89 1.83 1.72 -0.24 37 33 54,843 -30
30MAR26 87.50 P 2.30 2.30 2.18 2.18 -0.39 37 4 12,908 0
30MAR26 90.00 P 3.00 3.00 2.80 2.75 -0.47 36 2,078 31,897 -117
30MAR26 92.50 P 3.80 3.80 3.80 3.49 -0.43 36 1 3,696 0
30MAR26 95.00 P 4.26 4.30 4.23 4.33 -0.45 36 8 18,519 0
30MAR26 97.50 P 5.26 5.26 5.26 5.31 -0.54 36 3 8,355 +3
30MAR26 100.00 P 6.61 6.61 6.20 6.41 -0.62 36 72 23,177 -30
30MAR26 102.50 P 7.60 7.63 7.60 7.60 -0.59 36 32 6,582 +28
30MAR26 105.00 P 9.09 9.09 9.05 8.96 -0.82 35 60 26,120 -30
30MAR26 107.50 P 10.18 10.25 10.18 10.39 -0.88 35 31 1,650 +31
30MAR26 110.00 P 12.10 12.10 11.80 11.95 -1.02 35 54 20,458 +7
30MAR26 112.50 P 13.57 13.57 13.57 13.74 -1.05 35 30 2,604 +30
30MAR26 115.00 P 0.00 0.00 0.00 16.30 -0.65 39 0 5,910 0
30MAR26 117.50 P 0.00 0.00 0.00 18.13 -0.70 39 0 3,772 0
30MAR26 120.00 P 0.00 0.00 0.00 19.82 -0.42 37 0 7,621 0
30MAR26 122.50 P 22.00 22.00 22.00 21.78 -1.51 37 3 3,407 0
30MAR26 125.00 P 0.00 0.00 0.00 24.01 -1.19 37 0 1,160 0
30MAR26 127.50 P 25.91 25.91 25.91 26.60 -0.65 40 12 1,942 0
30MAR26 130.00 P 28.59 28.59 28.59 28.39 -1.48 37 2 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 30.63 -1.51 37 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 32.91 -1.61 36 0 1,429 0
30MAR26 137.50 P 0.00 0.00 0.00 35.21 -1.52 35 0 791 0
30MAR26 140.00 P 0.00 0.00 0.00 37.72 -1.28 37 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 40.19 -1.32 38 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 42.62 -0.89 37 1 117 +1
30MAR26 147.50 P 0.00 0.00 0.00 45.10 -1.06 0 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 47.60 -1.07 0 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 50.10 -1.26 0 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 52.60 -1.06 0 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 55.10 -1.06 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 57.60 -1.06 0 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 60.10 -1.05 0 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 62.60 -1.05 0 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 65.10 -1.05 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 67.60 -1.05 0 0 18 0
30MAR26 172.50 P 0.00 0.00 0.00 70.10 -1.22 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 72.60 -1.05 0 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 75.10 -1.05 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 77.60 -1.05 0 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 80.10 -1.05 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 82.60 -1.05 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 85.10 -0.90 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 87.60 -1.07 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 90.10 -0.90 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 92.60 -0.90 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 95.10 -1.37 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 97.60 -1.05 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 102.60 -1.04 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 107.60 -1.04 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 112.60 -0.90 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 117.60 -1.04 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 122.60 -1.04 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 127.60 -1.04 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 132.60 -0.90 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 137.60 -1.04 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 142.60 -0.90 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 147.60 -0.90 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 152.60 -0.90 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 157.60 -0.90 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 162.60 -0.90 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 167.60 -1.12 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 172.60 -0.90 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 177.60 -0.90 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 182.60 -0.90 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 187.60 -1.02 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 192.60 -0.90 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 197.60 -1.02 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 207.60 -0.90 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 217.60 -0.90 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.04 0.00 39 0 118 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.15 -0.01 38 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.24 -0.01 39 0 885 0
29JUN26 62.50 P 0.00 0.00 0.00 0.35 -0.02 39 0 236 0
29JUN26 65.00 P 0.91 0.91 0.91 0.49 -0.03 39 5 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.69 -0.03 39 0 619 0
29JUN26 70.00 P 0.00 0.00 0.00 0.94 -0.05 39 0 1,291 0
29JUN26 72.50 P 0.00 0.00 0.00 1.22 -0.07 39 0 418 0
29JUN26 75.00 P 1.78 1.78 1.78 1.61 -0.08 39 1 9,380 0
29JUN26 77.50 P 0.00 0.00 0.00 2.04 -0.11 39 0 825 0
29JUN26 80.00 P 2.61 2.61 2.55 2.48 -0.20 38 4 9,615 -1
29JUN26 82.50 P 3.31 3.31 3.05 2.99 -0.32 38 71 1,938 +9
29JUN26 85.00 P 3.60 3.60 3.60 3.64 -0.30 38 6 2,532 0
29JUN26 87.50 P 4.50 4.50 4.30 4.37 -0.27 38 4 1,365 -1
29JUN26 90.00 P 5.07 5.07 5.07 5.19 -0.28 38 30 5,832 0
29JUN26 92.50 P 5.93 5.93 5.93 6.10 -0.28 38 30 2,576 0
29JUN26 95.00 P 6.84 7.05 6.84 7.10 -0.30 38 16 9,935 0
29JUN26 97.50 P 8.00 8.00 8.00 8.17 -0.36 37 3 5,542 +3
29JUN26 100.00 P 9.80 9.80 9.00 9.36 -0.50 37 202 12,098 -202
29JUN26 102.50 P 10.40 10.40 10.40 10.57 -0.65 37 2 3,966 +2
29JUN26 105.00 P 12.00 12.00 12.00 11.96 -0.61 37 2 18,332 -2
29JUN26 107.50 P 13.15 13.15 13.15 13.35 -0.76 37 1 2,481 0
29JUN26 110.00 P 15.16 15.16 15.16 14.86 -0.55 37 10 10,679 +10
29JUN26 112.50 P 0.00 0.00 0.00 16.78 -0.90 38 0 1,036 0
29JUN26 115.00 P 18.50 18.50 18.00 18.04 -1.02 36 20 11,364 -20
29JUN26 117.50 P 0.00 0.00 0.00 20.37 -1.19 38 0 716 0
29JUN26 120.00 P 22.82 22.82 22.82 22.41 -1.03 39 2 5,869 -2
29JUN26 122.50 P 0.00 0.00 0.00 24.17 -1.05 39 0 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 26.16 -1.11 39 0 5,615 0
29JUN26 127.50 P 0.00 0.00 0.00 28.20 -1.13 39 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 30.33 -1.05 39 0 437 0
29JUN26 132.50 P 0.00 0.00 0.00 32.40 -1.11 39 0 770 0
29JUN26 135.00 P 34.37 34.37 33.89 34.60 -1.26 39 79 1,518 -49
29JUN26 137.50 P 0.00 0.00 0.00 36.72 -1.18 39 0 295 0
29JUN26 140.00 P 38.95 38.95 38.95 38.91 -1.21 39 2 791 -2
29JUN26 142.50 P 0.00 0.00 0.00 41.14 -1.23 39 0 20 0
29JUN26 145.00 P 0.00 0.00 0.00 43.24 -1.45 38 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 45.48 -1.79 37 0 15 0
29JUN26 150.00 P 0.00 0.00 0.00 48.01 -1.25 38 0 5,775 0
29JUN26 152.50 P 0.00 0.00 0.00 50.27 -1.50 37 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 52.79 -1.33 38 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 55.21 -1.30 38 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 57.65 -1.13 38 0 198 0
29JUN26 162.50 P 0.00 0.00 0.00 60.12 -1.12 38 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 62.60 -1.11 0 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 65.10 -1.07 0 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 67.60 -1.14 0 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 70.10 -1.22 0 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 72.60 -1.05 0 0 2 0
29JUN26 177.50 P 0.00 0.00 0.00 75.10 -1.05 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 77.60 -1.05 0 0 140 0
29JUN26 182.50 P 0.00 0.00 0.00 80.10 -1.12 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 82.60 -1.20 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 85.10 -0.90 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 87.60 -1.07 0 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 90.10 -0.90 0 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 92.60 -1.05 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 95.10 -1.37 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 97.60 -1.05 0 0 122 0
29SEP26 50.00 P 0.62 0.62 0.62 0.14 -0.03 38 20 152 -14
29SEP26 52.50 P 0.00 0.00 0.00 0.21 -0.05 38 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 0.30 -0.08 38 0 88 0
29SEP26 57.50 P 0.00 0.00 0.00 0.44 -0.08 38 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.60 -0.13 38 0 149 0
29SEP26 62.50 P 0.00 0.00 0.00 0.81 -0.15 38 0 39 0
29SEP26 65.00 P 0.00 0.00 0.00 1.08 -0.17 38 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 1.37 -0.23 38 0 152 0
29SEP26 70.00 P 0.00 0.00 0.00 1.76 -0.24 38 0 1,182 0
29SEP26 72.50 P 0.00 0.00 0.00 2.17 -0.31 38 0 8 0
29SEP26 75.00 P 0.00 0.00 0.00 2.70 -0.32 39 0 963 0
29SEP26 77.50 P 0.00 0.00 0.00 3.25 -0.38 39 0 1,133 0
29SEP26 80.00 P 0.00 0.00 0.00 3.86 -0.38 38 0 2,987 0
29SEP26 82.50 P 0.00 0.00 0.00 4.60 -0.32 39 0 2,420 0
29SEP26 85.00 P 5.35 5.35 5.35 5.14 -0.53 38 2 3,924 +2
29SEP26 87.50 P 6.24 6.25 6.24 5.97 -0.54 37 3 1,000 -3
29SEP26 90.00 P 7.07 7.07 7.07 6.86 -0.57 37 8 2,256 -8
29SEP26 92.50 P 8.05 8.14 8.00 7.87 -0.58 37 5 1,634 -5
29SEP26 95.00 P 0.00 0.00 0.00 8.89 -0.66 37 0 5,612 0
29SEP26 97.50 P 10.05 10.30 10.05 10.06 -0.68 37 2 1,903 +1
29SEP26 100.00 P 11.30 11.30 11.30 11.29 -0.74 37 2 2,500 -2
29SEP26 102.50 P 12.69 13.09 12.69 12.49 -0.90 37 2 4,001 -2
29SEP26 105.00 P 14.30 14.30 14.30 13.89 -1.09 37 2 1,247 0
29SEP26 107.50 P 0.00 0.00 0.00 15.29 -1.07 37 0 582 0
29SEP26 110.00 P 0.00 0.00 0.00 17.04 -0.92 38 0 1,210 0
29SEP26 112.50 P 0.00 0.00 0.00 18.65 -0.96 37 0 207 0
29SEP26 115.00 P 20.20 20.50 20.20 20.32 -1.52 38 21 549 -3
29SEP26 117.50 P 0.00 0.00 0.00 22.52 -1.14 39 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 24.37 -0.85 39 0 157 0
29SEP26 122.50 P 0.00 0.00 0.00 26.22 -0.98 39 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 28.05 -1.37 39 0 561 0
29SEP26 127.50 P 0.00 0.00 0.00 30.15 -0.98 40 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 32.08 -1.43 40 0 389 0
29SEP26 132.50 P 0.00 0.00 0.00 34.17 -1.05 40 0 1 0
29SEP26 135.00 P 0.00 0.00 0.00 36.24 -1.05 40 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 38.28 -1.12 40 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 40.39 -1.15 40 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 42.60 -1.10 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 44.77 -1.12 40 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 46.92 -1.17 40 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 48.62 -2.01 38 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 51.36 -1.19 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 53.60 -1.48 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 55.87 -1.22 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 58.15 -1.19 39 0 0 0
30DEC26 72.50 P 3.52 3.52 3.48 3.15 -0.42 39 6 24 +3
30DEC26 75.00 P 4.00 4.00 4.00 3.73 -0.47 39 6 68 0
30DEC26 77.50 P 0.00 0.00 0.00 4.43 -0.39 39 0 47 0
30DEC26 80.00 P 5.45 5.45 5.20 5.14 -0.37 39 13 2,252 0
30DEC26 82.50 P 0.00 0.00 0.00 5.94 -0.34 39 0 173 0
30DEC26 85.00 P 6.83 6.83 6.76 6.76 -0.34 38 34 277 +20
30DEC26 87.50 P 0.00 0.00 0.00 7.33 -0.71 37 0 184 0
30DEC26 90.00 P 8.67 8.70 8.67 8.50 -0.57 38 31 225 -4
30DEC26 92.50 P 9.72 9.72 9.62 9.37 -0.74 37 69 102 +69
30DEC26 95.00 P 0.00 0.00 0.00 10.65 -0.61 38 0 229 0
30DEC26 97.50 P 0.00 0.00 0.00 11.65 -0.85 37 0 333 0
30DEC26 100.00 P 13.31 13.44 13.05 12.86 -0.95 37 20 1,155 +7
30DEC26 102.50 P 14.52 14.52 14.52 14.11 -1.10 37 2 138 +2
30DEC26 105.00 P 16.00 16.00 16.00 15.89 -0.67 38 5 35 0
30DEC26 107.50 P 0.00 0.00 0.00 17.37 -0.79 38 0 30 0
30DEC26 110.00 P 19.05 19.05 19.05 18.89 -0.85 38 40 263 +40
30DEC26 112.50 P 0.00 0.00 0.00 20.48 -0.90 38 0 92 0
30DEC26 115.00 P 22.10 22.31 22.10 22.14 -0.94 38 10 40 +10
30DEC26 117.50 P 0.00 0.00 0.00 23.87 -1.45 38 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 26.03 -1.13 39 0 16 0
30DEC26 122.50 P 0.00 0.00 0.00 27.86 -0.90 39 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 29.51 -1.16 39 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 31.69 -0.92 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.38 -1.09 39 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 35.63 -0.92 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 37.64 -0.98 40 0 0 0
30DEC26 137.50 P 39.60 39.60 39.60 39.18 -1.49 39 2 5 +2
30DEC26 140.00 P 0.00 0.00 0.00 41.73 -1.20 40 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 43.78 -1.06 40 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 45.90 -1.10 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 48.06 -1.03 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 50.23 -1.04 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 52.39 -1.07 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 54.60 -1.06 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 56.81 -1.08 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 59.03 -1.15 40 0 4 0
TOTAL PUT 24,871 847,698 +1,759
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$ 16.32
30DEC25 6.75 C 0.00 0.00 0.00 9.58 +0.09 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.33 +0.09 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 9.08 +0.09 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 8.83 +0.09 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.58 +0.09 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.33 +0.09 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.08 +0.09 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.85 +0.11 133 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.60 +0.11 127 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.33 +0.09 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.08 +0.08 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.83 +0.08 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.59 +0.09 92 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.35 +0.10 101 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.84 +0.09 77 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.34 +0.09 68 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.84 +0.09 59 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.34 +0.09 50 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.84 +0.09 40 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 3.33 +0.08 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.84 +0.09 0 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.34 +0.08 0 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 1.85 +0.09 26 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.37 +0.07 25 0 144 0
30DEC25 15.50 C 0.00 0.00 0.00 0.91 +0.05 23 0 186 0
30DEC25 16.00 C 0.00 0.00 0.00 0.55 +0.03 24 0 1,100 0
30DEC25 16.50 C 0.00 0.00 0.00 0.30 +0.02 25 0 135 0
30DEC25 17.00 C 0.00 0.00 0.00 0.14 0.00 25 0 347 0
30DEC25 17.50 C 0.00 0.00 0.00 0.06 0.00 26 0 82 0
30DEC25 18.00 C 0.00 0.00 0.00 0.02 0.00 26 0 78 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.62 +0.12 61 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.37 +0.12 57 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.86 +0.11 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.36 +0.08 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.89 +0.11 49 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.37 +0.09 24 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.88 +0.12 33 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.36 +0.11 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.89 +0.08 27 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.42 +0.08 28 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.97 +0.07 28 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.55 +0.05 28 0 65 0
29JAN26 15.50 C 0.00 0.00 0.00 1.15 +0.03 26 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.84 +0.01 26 0 1,500 0
29JAN26 16.50 C 0.00 0.00 0.00 0.59 0.00 27 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.40 0.00 27 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.26 -0.02 27 0 13 0
29JAN26 18.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 0.11 0.00 28 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.04 0.00 29 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.89 +0.09 33 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.39 +0.09 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.90 +0.09 31 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.40 +0.10 24 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.89 +0.09 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.42 +0.09 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.96 +0.08 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.58 +0.14 33 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.08 +0.06 27 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.69 +0.05 27 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.30 -0.01 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.05 0.00 27 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.77 -0.01 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.57 -0.02 27 0 0 0
26FEB26 17.50 C 0.48 0.48 0.48 0.42 -0.01 27 26 26 +26
26FEB26 18.00 C 0.00 0.00 0.00 0.31 0.00 28 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.63 +0.09 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.39 +0.09 59 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 9.14 +0.09 53 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.89 +0.09 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.64 +0.09 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.39 +0.08 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.15 +0.09 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.90 +0.09 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.65 +0.09 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.40 +0.09 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.16 +0.09 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.91 +0.09 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.66 +0.09 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.41 +0.08 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.92 +0.09 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.43 +0.07 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.01 +0.14 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.53 +0.14 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.05 +0.13 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.59 +0.13 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.15 +0.09 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.73 +0.12 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.27 +0.04 30 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 1.91 +0.03 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.59 +0.02 30 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 1.30 +0.01 30 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 1.05 0.00 30 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.84 0.00 30 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.66 -0.01 29 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.53 0.00 30 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.41 -0.01 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.31 -0.02 30 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 0.00 31 0 180 0
30MAR26 24.00 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 8.43 +0.08 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.19 +0.09 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.94 +0.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.69 +0.08 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.45 +0.09 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.20 +0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.96 +0.09 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.71 +0.07 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.56 +0.14 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.08 +0.14 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.61 +0.14 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.14 +0.13 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.69 +0.12 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.22 +0.09 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.77 +0.07 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.35 +0.02 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.94 0.00 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.57 +0.06 31 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 2.16 -0.03 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.86 -0.04 29 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.59 -0.05 29 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.35 -0.05 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.13 -0.10 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.95 -0.06 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.81 -0.07 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.67 -0.07 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.55 -0.07 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.45 -0.07 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.37 -0.05 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.24 -0.05 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.73 +0.09 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.56 +0.14 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.08 +0.14 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.61 +0.13 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.22 +0.18 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.80 +0.16 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.35 +0.12 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.95 +0.08 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.61 +0.11 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.25 +0.10 34 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 2.91 +0.07 33 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.57 +0.03 32 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.29 +0.01 32 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 2.04 0.00 32 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.76 -0.06 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.61 -0.01 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.42 -0.02 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.26 +0.03 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.08 -0.02 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.96 0.00 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.85 -0.01 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.76 +0.01 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.60 +0.01 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.45 -0.02 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.34 -0.02 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.22 +0.07 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.82 +0.07 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.45 +0.07 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.09 +0.07 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.76 +0.07 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.44 +0.06 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.11 +0.11 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.83 +0.10 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.57 +0.08 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.32 +0.06 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.10 -0.02 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.96 +0.05 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.78 +0.09 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.60 +0.08 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.42 +0.04 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.27 +0.02 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.14 0.00 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.05 +0.02 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.85 +0.02 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.71 +0.02 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.57 +0.01 33 0 0 0
TOTAL CALL 26 5,767 +26
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 125 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 71 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 56 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 41 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 28 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 495 0
30DEC25 15.50 P 0.00 0.00 0.00 0.09 -0.03 26 0 137 0
30DEC25 16.00 P 0.21 0.21 0.21 0.23 -0.05 26 2 102 0
30DEC25 16.50 P 0.00 0.00 0.00 0.48 -0.06 27 0 226 0
30DEC25 17.00 P 0.00 0.00 0.00 0.83 -0.08 28 0 89 0
30DEC25 17.50 P 0.00 0.00 0.00 1.22 -0.09 26 0 29 0
30DEC25 18.00 P 0.00 0.00 0.00 1.69 -0.09 27 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.18 -0.09 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.68 -0.09 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.21 -0.08 50 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.72 -0.13 58 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.72 -0.13 68 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.72 -0.16 78 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.72 -0.16 87 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.70 -0.18 88 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 39 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 12 0
29JAN26 14.50 P 0.00 0.00 0.00 0.09 -0.03 28 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 0.17 -0.04 28 0 400 0
29JAN26 15.50 P 0.00 0.00 0.00 0.31 -0.04 28 0 140 0
29JAN26 16.00 P 0.44 0.44 0.44 0.50 -0.04 28 6 364 +6
29JAN26 16.50 P 0.00 0.00 0.00 0.75 -0.06 28 0 240 0
29JAN26 17.00 P 0.00 0.00 0.00 1.06 -0.08 29 0 60 0
29JAN26 17.50 P 0.00 0.00 0.00 1.39 -0.09 28 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.79 -0.09 27 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.23 -0.09 27 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.70 -0.14 28 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.21 -0.12 33 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.72 -0.13 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.72 -0.13 45 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.72 -0.16 51 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.72 -0.16 57 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.17 -0.03 27 0 40 0
26FEB26 15.00 P 0.30 0.30 0.30 0.28 -0.05 27 50 70 +50
26FEB26 15.50 P 0.43 0.43 0.43 0.44 -0.05 28 25 45 +15
26FEB26 16.00 P 0.00 0.00 0.00 0.64 -0.07 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.90 -0.04 28 0 245 0
26FEB26 17.00 P 0.00 0.00 0.00 1.20 -0.02 28 0 45 0
26FEB26 17.50 P 0.00 0.00 0.00 1.55 -0.04 29 0 30 0
26FEB26 18.00 P 0.00 0.00 0.00 1.88 -0.09 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.30 -0.09 27 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.74 -0.10 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.21 -0.14 28 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.72 -0.13 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.72 -0.13 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.72 -0.16 43 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.72 -0.16 48 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.22 -0.04 30 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.33 -0.04 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.47 -0.05 30 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 0.65 -0.05 30 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.87 -0.05 30 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.10 -0.08 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.38 -0.10 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.71 -0.09 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.06 -0.10 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.45 -0.09 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.84 -0.10 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.28 -0.09 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.72 -0.14 28 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.72 -0.13 33 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.72 -0.16 37 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.72 -0.16 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.70 -0.18 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 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 35 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 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 -0.03 29 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.17 -0.06 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.25 -0.07 29 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.35 -0.09 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.48 -0.10 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.64 -0.09 29 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.83 -0.10 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.05 -0.08 29 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 1.28 -0.07 29 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.52 -0.15 29 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 1.82 -0.16 29 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.14 -0.15 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.48 -0.13 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.86 -0.11 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.24 -0.11 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.62 -0.15 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.03 -0.10 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.88 -0.10 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.75 -0.13 23 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.78 -0.10 29 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.73 -0.15 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.30 -0.04 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 -0.05 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.53 -0.04 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.67 -0.04 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.84 -0.03 33 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.03 -0.03 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.24 -0.03 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.47 -0.03 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.69 -0.07 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.02 -0.04 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.25 -0.11 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.57 -0.07 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.90 -0.08 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.26 -0.12 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.63 -0.08 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.01 -0.09 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.41 -0.14 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.23 -0.11 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.09 -0.08 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.94 -0.10 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 -0.03 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.43 -0.03 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.57 -0.02 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.71 -0.02 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.86 -0.03 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.02 -0.03 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.20 -0.06 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.41 -0.06 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.70 0.00 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.89 -0.09 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.24 -0.02 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.48 -0.08 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.79 -0.07 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.12 -0.08 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.47 -0.11 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.84 -0.13 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.21 -0.08 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.61 -0.07 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.39 -0.12 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.26 -0.02 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.08 -0.08 33 0 0 0
TOTAL PUT 83 5,145 +71
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 42.96
12DEC25 31.00 C 0.00 0.00 0.00 11.96 +0.69 0 0 0 0
12DEC25 32.00 C 0.00 0.00 0.00 10.96 +0.69 0 0 0 0
12DEC25 33.00 C 0.00 0.00 0.00 9.96 +0.69 0 0 0 0
12DEC25 34.00 C 0.00 0.00 0.00 8.96 +0.69 0 0 0 0
12DEC25 35.00 C 0.00 0.00 0.00 7.96 +0.69 0 0 0 0
12DEC25 36.00 C 0.00 0.00 0.00 6.96 +0.69 0 0 0 0
12DEC25 37.00 C 0.00 0.00 0.00 5.96 +0.69 0 0 0 0
12DEC25 38.00 C 0.00 0.00 0.00 4.96 +0.69 0 0 0 -6
12DEC25 39.00 C 0.00 0.00 0.00 3.96 +0.68 0 0 0 -4
12DEC25 40.00 C 3.00 3.40 3.00 2.96 +0.67 0 10 0 -230
12DEC25 41.00 C 1.30 2.47 1.21 1.96 +0.63 0 198 0 -524
12DEC25 42.00 C 0.62 1.48 0.38 0.96 +0.48 0 1,808 0 -1,631
12DEC25 43.00 C 0.14 0.53 0.05 0.00 -0.10 0 2,779 1,205 -441
12DEC25 44.00 C 0.03 0.08 0.01 0.00 -0.01 0 1,371 1,408 +227
12DEC25 45.00 C 0.01 0.02 0.01 0.00 -0.01 0 85 963 -19
12DEC25 46.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 719 -19
12DEC25 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
12DEC25 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 412 0
12DEC25 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 297 0
12DEC25 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 565 0
12DEC25 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
12DEC25 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 32.00 C 0.00 0.00 0.00 11.31 +1.01 157 0 0 0
19DEC25 33.00 C 0.00 0.00 0.00 10.28 +0.97 141 0 0 0
19DEC25 34.00 C 0.00 0.00 0.00 9.25 +0.84 125 0 2 0
19DEC25 35.00 C 0.00 0.00 0.00 8.23 +0.96 110 0 0 0
19DEC25 36.00 C 0.00 0.00 0.00 7.00 +0.73 59 0 0 0
19DEC25 37.00 C 0.00 0.00 0.00 6.01 +0.74 54 0 0 0
19DEC25 38.00 C 0.00 0.00 0.00 5.03 +0.76 51 0 30 0
19DEC25 39.00 C 0.00 0.00 0.00 4.07 +0.76 47 0 0 0
19DEC25 40.00 C 2.50 3.15 2.40 3.13 +0.64 43 54 36 +33
19DEC25 41.00 C 2.32 2.60 2.32 2.32 +0.68 44 41 63 +19
19DEC25 42.00 C 1.19 1.86 0.97 1.51 +0.49 39 234 263 -60
19DEC25 43.00 C 0.60 1.10 0.56 0.84 +0.24 35 1,712 768 -35
19DEC25 44.00 C 0.35 0.67 0.32 0.42 +0.08 34 1,080 614 +284
19DEC25 45.00 C 0.22 0.38 0.22 0.17 -0.01 33 785 662 +305
19DEC25 46.00 C 0.15 0.22 0.15 0.06 -0.04 32 919 917 +734
19DEC25 47.00 C 0.11 0.14 0.10 0.02 -0.03 33 215 325 +131
19DEC25 48.00 C 0.09 0.09 0.07 0.01 -0.02 35 19 146 +19
19DEC25 49.00 C 0.05 0.06 0.05 0.01 -0.01 41 21 95 +21
19DEC25 50.00 C 0.04 0.04 0.04 0.01 0.00 46 170 210 +152
19DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
19DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 24.01 +1.15 247 0 12,494 0
30DEC25 20.00 C 0.00 0.00 0.00 23.43 +1.16 231 0 1,509 0
30DEC25 21.00 C 0.00 0.00 0.00 22.43 +1.15 218 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 21.43 +1.15 205 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 20.44 +1.16 195 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 19.43 +1.14 182 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 18.44 +1.11 172 0 0 0
30DEC25 26.00 C 17.54 17.54 17.54 17.48 +1.19 165 10 600 0
30DEC25 27.00 C 0.00 0.00 0.00 16.45 +1.15 153 0 1,381 0
30DEC25 28.00 C 0.00 0.00 0.00 15.45 +1.15 143 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 14.43 +1.13 132 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 13.40 +1.09 120 0 494 0
30DEC25 31.00 C 0.00 0.00 0.00 12.37 +1.07 109 12 12,099 -8
30DEC25 32.00 C 0.00 0.00 0.00 11.35 +1.03 99 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 10.32 +1.01 89 0 1,016 0
30DEC25 34.00 C 0.00 0.00 0.00 9.30 +0.89 79 0 901 0
30DEC25 35.00 C 0.00 0.00 0.00 8.29 +1.02 71 0 1,426 0
30DEC25 36.00 C 7.35 7.35 7.35 7.19 +0.92 56 12 2,161 -12
30DEC25 37.00 C 5.89 6.55 5.89 6.10 +0.79 41 2 2,215 -1
30DEC25 38.00 C 5.20 5.50 5.20 5.31 +0.94 49 8 4,322 0
30DEC25 39.00 C 4.40 4.50 4.40 4.24 +0.76 38 4 1,872 -1
30DEC25 40.00 C 2.66 3.75 2.63 3.46 +0.76 40 879 6,429 -669
30DEC25 41.00 C 1.85 2.89 1.85 2.61 +0.67 36 499 6,513 -350
30DEC25 42.00 C 1.34 2.15 1.23 1.85 +0.51 33 648 5,866 -18
30DEC25 43.00 C 0.91 1.50 0.90 1.21 +0.31 31 3,364 9,103 +2,013
30DEC25 44.00 C 0.63 1.02 0.55 0.79 +0.19 31 2,464 8,019 +523
30DEC25 45.00 C 0.46 0.68 0.39 0.50 +0.12 31 3,109 15,813 -465
30DEC25 46.00 C 0.34 0.47 0.34 0.30 +0.07 32 869 13,018 -46
30DEC25 47.00 C 0.20 0.32 0.20 0.18 +0.04 32 1,608 28,731 +303
30DEC25 48.00 C 0.16 0.23 0.15 0.10 +0.01 33 741 17,608 +425
30DEC25 49.00 C 0.13 0.17 0.13 0.06 +0.01 33 86 5,787 +13
30DEC25 50.00 C 0.09 0.14 0.09 0.04 +0.01 35 1,171 36,496 +402
30DEC25 52.50 C 0.06 0.07 0.05 0.01 0.00 37 898 9,329 +186
30DEC25 55.00 C 0.04 0.04 0.03 0.01 0.00 44 1,618 22,043 +118
30DEC25 57.50 C 0.03 0.03 0.03 0.01 0.00 51 6 16,711 -6
30DEC25 60.00 C 0.02 0.02 0.02 0.01 0.00 57 23 24,712 0
30DEC25 62.50 C 0.01 0.01 0.01 0.01 0.00 64 100 9,096 0
30DEC25 65.00 C 0.01 0.01 0.01 0.01 0.00 69 31 14,882 +31
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 95 0 1,288 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 14,436 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 104 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 108 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 112 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 116 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 120 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 123 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 127 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 134 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 140 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,800 0
29JAN26 29.00 C 0.00 0.00 0.00 14.52 +1.06 82 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 13.50 +1.02 75 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 12.49 +0.98 69 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 11.48 +0.95 63 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.48 +0.98 58 0 19 0
29JAN26 34.00 C 0.00 0.00 0.00 9.50 +0.91 53 0 1 0
29JAN26 35.00 C 0.00 0.00 0.00 8.53 +0.86 49 0 34 0
29JAN26 36.00 C 7.50 7.50 7.50 7.36 +0.76 38 1 30 -1
29JAN26 37.00 C 0.00 0.00 0.00 6.47 +0.74 37 0 570 0
29JAN26 38.00 C 5.20 6.03 5.20 5.78 +0.72 41 26 799 -2
29JAN26 39.00 C 4.92 5.00 4.88 4.94 +0.73 39 14 359 +12
29JAN26 40.00 C 4.10 4.40 4.10 4.16 +0.67 37 272 2,082 -63
29JAN26 41.00 C 3.38 3.68 3.38 3.43 +0.63 36 74 1,554 0
29JAN26 42.00 C 2.28 2.94 2.23 2.76 +0.48 35 88 3,209 +1
29JAN26 43.00 C 2.00 2.35 1.78 2.17 +0.35 33 347 3,779 +143
29JAN26 44.00 C 1.52 1.91 1.52 1.71 +0.26 33 482 5,677 -221
29JAN26 45.00 C 1.15 1.57 1.14 1.33 +0.19 33 306 5,281 -70
29JAN26 46.00 C 1.15 1.26 1.13 1.02 +0.14 33 234 8,694 -56
29JAN26 47.00 C 0.88 1.04 0.88 0.77 +0.09 33 215 4,569 -32
29JAN26 48.00 C 0.75 0.80 0.75 0.57 +0.05 33 273 1,659 +203
29JAN26 49.00 C 0.52 0.67 0.52 0.42 +0.03 33 132 1,896 +101
29JAN26 50.00 C 0.43 0.56 0.43 0.30 +0.01 33 1,125 7,022 +290
29JAN26 52.50 C 0.33 0.35 0.32 0.13 -0.01 33 589 2,692 +519
29JAN26 55.00 C 0.23 0.24 0.23 0.05 -0.02 33 96 6,603 +40
29JAN26 57.50 C 0.16 0.17 0.16 0.02 -0.02 33 570 3,206 +25
29JAN26 60.00 C 0.12 0.13 0.11 0.01 -0.01 35 211 13,976 -65
29JAN26 62.50 C 0.09 0.09 0.08 0.01 0.00 39 210 4,434 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4,781 0
29JAN26 67.50 C 0.05 0.05 0.05 0.01 0.00 46 260 5,690 +60
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,079 0
29JAN26 72.50 C 0.03 0.03 0.03 0.01 0.00 52 150 305 +5
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 104 0
29JAN26 85.00 C 0.01 0.01 0.01 0.01 0.00 66 20 338 +20
26FEB26 29.00 C 0.00 0.00 0.00 14.58 +0.98 65 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.57 +0.93 60 0 61 0
26FEB26 31.00 C 0.00 0.00 0.00 12.56 +0.91 55 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.56 +0.84 50 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.57 +0.82 46 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.60 +0.82 43 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 8.66 +0.92 41 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 7.76 +0.87 39 0 5 0
26FEB26 37.00 C 7.05 7.05 7.05 6.69 +0.61 33 15 268 0
26FEB26 38.00 C 0.00 0.00 0.00 5.89 +0.58 33 0 1,070 0
26FEB26 39.00 C 0.00 0.00 0.00 5.14 +0.54 33 0 275 0
26FEB26 40.00 C 4.50 4.60 4.50 4.59 +0.64 35 15 2,207 0
26FEB26 41.00 C 0.00 0.00 0.00 3.94 +0.56 35 0 2,386 0
26FEB26 42.00 C 2.81 3.44 2.81 3.35 +0.48 34 103 3,218 -82
26FEB26 43.00 C 2.43 3.00 2.43 2.82 +0.39 34 271 1,351 +29
26FEB26 44.00 C 2.25 2.51 2.25 2.35 +0.31 34 57 3,110 -46
26FEB26 45.00 C 1.90 2.16 1.90 1.94 +0.24 34 71 13,959 -33
26FEB26 46.00 C 1.60 1.76 1.60 1.58 +0.17 33 22 2,644 -9
26FEB26 47.00 C 1.25 1.50 1.25 1.28 +0.11 33 3 725 0
26FEB26 48.00 C 1.12 1.30 1.12 1.02 +0.06 33 26 1,138 +12
26FEB26 49.00 C 0.00 0.00 0.00 0.81 +0.02 33 0 1,206 0
26FEB26 50.00 C 0.81 0.95 0.81 0.64 -0.01 33 148 1,872 +15
26FEB26 52.50 C 0.63 0.63 0.61 0.33 -0.06 32 102 1,526 +100
26FEB26 55.00 C 0.43 0.47 0.43 0.16 -0.07 32 31 1,669 +19
26FEB26 57.50 C 0.35 0.35 0.35 0.08 -0.06 32 2 1,782 -2
26FEB26 60.00 C 0.00 0.00 0.00 0.04 -0.05 33 0 224 0
26FEB26 62.50 C 0.20 0.20 0.20 0.02 -0.04 33 200 713 +200
26FEB26 65.00 C 0.16 0.16 0.16 0.01 -0.03 33 2 105 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
26FEB26 80.00 C 0.05 0.05 0.05 0.01 0.00 48 20 322 0
30MAR26 20.00 C 0.00 0.00 0.00 23.64 +1.12 97 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.65 +1.12 92 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.66 +1.11 87 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.70 +1.13 83 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.70 +1.10 78 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.74 +1.08 75 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 17.73 +1.14 70 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 16.71 +1.01 65 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 15.70 +0.99 60 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 14.70 +0.89 56 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 13.71 +0.93 52 0 66 0
30MAR26 31.00 C 0.00 0.00 0.00 12.73 +0.82 49 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.77 +0.75 46 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 10.83 +0.80 43 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 9.92 +0.68 42 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 9.04 +0.65 40 0 22,666 0
30MAR26 36.00 C 8.41 8.41 8.41 8.19 +0.63 39 2 3,209 +2
30MAR26 37.00 C 0.00 0.00 0.00 7.39 +0.79 38 0 3,022 0
30MAR26 38.00 C 0.00 0.00 0.00 6.63 +0.74 38 0 1,646 0
30MAR26 39.00 C 0.00 0.00 0.00 5.75 +0.52 35 0 1,217 0
30MAR26 40.00 C 5.12 5.52 5.12 5.25 +0.57 37 104 9,157 +86
30MAR26 41.00 C 4.20 4.80 4.20 4.64 +0.52 36 77 3,266 +75
30MAR26 42.00 C 4.11 4.11 4.11 4.08 +0.51 36 80 5,618 0
30MAR26 43.00 C 3.52 3.68 3.52 3.57 +0.45 36 96 4,815 -9
30MAR26 44.00 C 3.07 3.24 3.07 3.10 +0.35 36 117 4,096 -91
30MAR26 45.00 C 2.63 2.87 2.43 2.68 +0.26 36 121 10,376 +33
30MAR26 46.00 C 2.45 2.47 2.38 2.31 +0.19 36 47 1,915 -9
30MAR26 47.00 C 2.20 2.20 2.20 1.98 +0.13 35 1 3,669 0
30MAR26 48.00 C 1.85 1.98 1.84 1.69 +0.07 35 197 9,303 -183
30MAR26 49.00 C 1.64 1.64 1.64 1.44 +0.03 35 4 8,973 +4
30MAR26 50.00 C 1.35 1.55 1.35 1.22 -0.02 35 260 22,284 +94
30MAR26 52.50 C 0.96 1.14 0.96 0.79 -0.10 35 229 10,563 -193
30MAR26 55.00 C 0.82 0.82 0.80 0.50 -0.14 35 9 26,899 +1
30MAR26 57.50 C 0.00 0.00 0.00 0.31 -0.16 35 0 8,269 0
30MAR26 60.00 C 0.50 0.52 0.50 0.19 -0.16 35 116 24,648 -5
30MAR26 62.50 C 0.00 0.00 0.00 0.12 -0.14 35 0 5,831 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 -0.13 35 0 8,940 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 -0.12 35 0 5,401 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.09 36 0 14,051 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.08 37 0 3,667 0
30MAR26 75.00 C 0.18 0.18 0.18 0.01 -0.07 36 1 3,404 +1
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.06 38 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.05 40 0 5,916 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.04 42 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 432 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 802 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4,687 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 107.50 C 0.09 0.09 0.09 0.01 0.00 56 10 40 +10
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 23.75 +0.98 71 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 22.82 +1.00 69 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.85 +0.98 65 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.00 +1.08 65 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 20.01 +1.03 62 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.00 +0.97 57 0 152 0
29JUN26 26.00 C 0.00 0.00 0.00 18.05 +0.96 55 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 17.09 +0.93 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.14 +0.87 50 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 15.20 +0.86 47 0 15 0
29JUN26 30.00 C 13.94 13.94 13.94 14.29 +0.87 46 15 19 +15
29JUN26 31.00 C 0.00 0.00 0.00 13.39 +0.77 44 0 75 0
29JUN26 32.00 C 0.00 0.00 0.00 12.52 +0.76 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.67 +0.73 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.85 +0.76 41 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 10.06 +0.68 40 0 26 0
29JUN26 36.00 C 8.89 8.89 8.89 9.30 +0.71 39 15 15 +12
29JUN26 37.00 C 0.00 0.00 0.00 8.57 +0.62 38 0 18 0
29JUN26 38.00 C 8.00 8.18 7.77 7.88 +0.78 38 126 2,754 -92
29JUN26 39.00 C 0.00 0.00 0.00 7.22 +0.72 38 0 60 0
29JUN26 40.00 C 6.70 6.70 6.70 6.59 +0.56 37 1 1,189 +1
29JUN26 41.00 C 0.00 0.00 0.00 6.01 +0.60 37 0 452 0
29JUN26 42.00 C 5.50 5.50 5.50 5.29 +0.29 35 4 1,404 -4
29JUN26 43.00 C 0.00 0.00 0.00 4.79 +0.22 35 0 1,734 0
29JUN26 44.00 C 0.00 0.00 0.00 4.45 +0.34 36 0 1,526 0
29JUN26 45.00 C 4.10 4.34 4.10 4.11 +0.29 36 14 11,332 +5
29JUN26 46.00 C 0.00 0.00 0.00 3.79 +0.31 37 0 1,000 0
29JUN26 47.00 C 0.00 0.00 0.00 3.51 +0.34 37 0 1,209 0
29JUN26 48.00 C 3.28 3.28 3.28 3.25 +0.34 38 5 4,256 0
29JUN26 49.00 C 3.01 3.01 3.01 3.02 +0.35 39 3 1,016 +3
29JUN26 50.00 C 2.78 2.79 2.78 2.80 +0.33 39 6 21,581 -1
29JUN26 52.50 C 2.25 2.25 2.25 2.27 +0.28 40 10 4,202 0
29JUN26 55.00 C 1.85 1.85 1.85 1.91 +0.28 41 1 12,802 0
29JUN26 57.50 C 0.00 0.00 0.00 1.66 +0.31 42 0 4,547 0
29JUN26 60.00 C 1.21 1.30 1.21 1.46 +0.34 44 176 22,936 -46
29JUN26 62.50 C 0.98 1.09 0.98 1.31 +0.36 46 17 4,401 +15
29JUN26 65.00 C 0.00 0.00 0.00 1.18 +0.39 47 0 14,789 0
29JUN26 67.50 C 0.00 0.00 0.00 1.08 +0.39 49 0 2,992 0
29JUN26 70.00 C 0.65 0.66 0.65 1.00 +0.40 50 101 15,083 +1
29JUN26 72.50 C 0.00 0.00 0.00 0.93 +0.41 52 0 1,387 0
29JUN26 75.00 C 0.46 0.46 0.46 0.88 +0.42 53 6 1,612 0
29JUN26 77.50 C 0.00 0.00 0.00 0.84 +0.42 55 0 1,526 0
29JUN26 80.00 C 0.39 0.39 0.39 0.80 +0.42 56 6 1,334 0
29JUN26 82.50 C 0.35 0.35 0.35 0.77 +0.43 58 6 1,095 0
29JUN26 85.00 C 0.00 0.00 0.00 0.75 +0.44 59 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.74 +0.45 61 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.72 +0.45 62 0 220 0
29JUN26 92.50 C 0.00 0.00 0.00 0.71 +0.46 64 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.70 +0.46 65 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.69 +0.47 67 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.68 +0.47 68 0 409 0
29JUN26 102.50 C 0.00 0.00 0.00 0.67 +0.47 69 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.66 +0.47 70 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.65 +0.47 72 0 3 0
29JUN26 110.00 C 0.19 0.19 0.19 0.64 +0.47 73 50 526 +50
29SEP26 20.00 C 0.00 0.00 0.00 24.05 +0.96 63 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 23.13 +0.97 61 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 22.19 +0.97 58 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 21.21 +0.91 55 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 20.24 +0.86 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.27 +0.80 49 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 18.32 +0.76 47 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 17.39 +0.72 45 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 16.48 +0.60 44 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 15.59 +0.63 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.72 +0.54 41 12 27 +12
29SEP26 31.00 C 0.00 0.00 0.00 13.88 +0.58 40 0 88 0
29SEP26 32.00 C 0.00 0.00 0.00 13.06 +0.50 39 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 12.28 +0.49 39 0 71 0
29SEP26 34.00 C 0.00 0.00 0.00 11.52 +0.47 38 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 10.80 +0.41 38 0 34 0
29SEP26 36.00 C 0.00 0.00 0.00 10.11 +0.45 38 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 9.45 +0.44 38 0 67 0
29SEP26 38.00 C 0.00 0.00 0.00 8.83 +0.40 37 0 1,138 0
29SEP26 39.00 C 0.00 0.00 0.00 8.24 +0.39 37 0 156 0
29SEP26 40.00 C 7.11 7.80 7.11 7.68 +0.57 37 12 682 -12
29SEP26 41.00 C 0.00 0.00 0.00 7.15 +0.41 37 0 631 0
29SEP26 42.00 C 0.00 0.00 0.00 6.65 +0.44 37 0 631 0
29SEP26 43.00 C 0.00 0.00 0.00 6.19 +0.37 37 0 482 0
29SEP26 44.00 C 5.93 5.93 5.93 5.75 +0.39 37 1 2,358 0
29SEP26 45.00 C 5.00 5.50 5.00 5.36 +0.37 37 97 2,085 +5
29SEP26 46.00 C 5.06 5.06 5.06 5.00 +0.35 37 1 1,406 0
29SEP26 47.00 C 4.67 4.67 4.67 4.66 +0.32 38 2 221 +1
29SEP26 48.00 C 0.00 0.00 0.00 4.34 +0.29 38 0 1,701 0
29SEP26 49.00 C 0.00 0.00 0.00 4.05 +0.26 38 0 1,022 0
29SEP26 50.00 C 3.80 3.92 3.80 3.78 +0.26 38 207 16,245 -207
29SEP26 52.50 C 3.33 3.33 3.33 3.18 +0.24 38 1 1,597 -1
29SEP26 55.00 C 2.78 2.78 2.78 2.69 +0.23 39 1 4,394 0
29SEP26 57.50 C 0.00 0.00 0.00 2.28 +0.22 39 0 441 0
29SEP26 60.00 C 0.00 0.00 0.00 1.95 +0.22 40 0 5,796 0
29SEP26 62.50 C 1.80 1.84 1.80 1.67 +0.21 40 148 740 +45
29SEP26 65.00 C 0.00 0.00 0.00 1.44 +0.20 41 0 1,756 0
29SEP26 67.50 C 0.00 0.00 0.00 1.25 +0.19 41 0 296 0
29SEP26 70.00 C 0.00 0.00 0.00 1.09 +0.19 42 0 480 0
29SEP26 72.50 C 1.05 1.05 1.05 0.95 +0.18 42 3 207 0
29SEP26 75.00 C 0.00 0.00 0.00 0.88 +0.21 43 0 983 0
29SEP26 77.50 C 0.00 0.00 0.00 0.84 +0.26 45 0 470 0
29SEP26 80.00 C 0.00 0.00 0.00 0.80 +0.30 46 0 561 0
29SEP26 82.50 C 0.68 0.68 0.68 0.77 +0.33 47 3 902 +3
29SEP26 85.00 C 0.64 0.64 0.64 0.75 +0.36 49 4 288 +4
30DEC26 25.00 C 0.00 0.00 0.00 19.67 +0.77 47 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 18.77 +0.73 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.89 +0.70 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.03 +0.67 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.19 +0.65 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.37 +0.60 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.58 +0.57 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.82 +0.55 40 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 13.08 +0.53 39 0 18 0
30DEC26 34.00 C 0.00 0.00 0.00 12.37 +0.51 39 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 11.68 +0.48 39 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 11.02 +0.46 38 0 2 0
30DEC26 37.00 C 9.95 10.90 9.95 10.39 +0.58 38 17 97 +17
30DEC26 38.00 C 0.00 0.00 0.00 9.79 +0.44 38 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 9.22 +0.51 38 0 2 0
30DEC26 40.00 C 9.85 9.85 9.85 8.67 +0.45 38 1 10 +1
30DEC26 41.00 C 0.00 0.00 0.00 7.96 +0.25 36 0 19 0
30DEC26 42.00 C 0.00 0.00 0.00 7.65 +0.43 37 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 7.18 +0.34 37 0 42 0
30DEC26 44.00 C 0.00 0.00 0.00 6.73 +0.34 37 0 104 0
30DEC26 45.00 C 6.00 6.60 6.00 6.38 +0.40 37 52 195 +50
30DEC26 46.00 C 0.00 0.00 0.00 6.06 +0.44 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.75 +0.45 38 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 5.47 +0.47 38 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 5.21 +0.49 39 0 15 0
30DEC26 50.00 C 4.79 4.79 4.79 4.91 +0.45 39 1 82 +1
30DEC26 52.50 C 0.00 0.00 0.00 4.25 +0.39 39 0 23 0
30DEC26 55.00 C 3.75 3.75 3.75 3.75 +0.42 40 200 714 +200
30DEC26 57.50 C 0.00 0.00 0.00 3.38 +0.50 41 0 18 0
30DEC26 60.00 C 2.84 2.84 2.80 3.08 +0.59 42 7 21 +7
30DEC26 62.50 C 0.00 0.00 0.00 2.83 +0.66 43 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 2.62 +0.73 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.44 +0.79 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.28 +0.83 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.15 +0.87 47 0 71 0
30DEC26 75.00 C 0.00 0.00 0.00 2.04 +0.91 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.94 +0.94 49 0 0 0
30DEC26 80.00 C 1.18 1.18 1.18 1.86 +0.97 50 2 15 0
TOTAL CALL 39,271 938,841 +2,407
12DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
12DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
12DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
12DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 407 0
12DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 79 0
12DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 426 0
12DEC25 39.00 P 0.01 0.01 0.01 0.00 -0.05 0 20 548 0
12DEC25 40.00 P 0.01 0.01 0.01 0.00 -0.06 0 55 1,108 0
12DEC25 41.00 P 0.03 0.03 0.03 0.00 -0.12 0 75 927 -10
12DEC25 42.00 P 0.08 0.18 0.01 0.00 -0.27 0 599 565 +143
12DEC25 43.00 P 0.54 0.56 0.01 0.04 -0.85 0 720 185 -78
12DEC25 44.00 P 1.60 1.60 0.70 1.04 -0.79 0 284 0 -46
12DEC25 45.00 P 1.89 1.89 1.70 2.04 -0.78 0 3 0 -6
12DEC25 46.00 P 0.00 0.00 0.00 3.04 -0.78 0 0 0 0
12DEC25 47.00 P 0.00 0.00 0.00 4.04 -0.78 0 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 5.04 -0.78 0 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 6.04 -0.78 0 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 7.04 -0.78 0 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 9.54 -0.78 0 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 12.04 -0.78 0 0 0 0
19DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
19DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
19DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
19DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
19DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
19DEC25 37.00 P 0.00 0.00 0.00 0.02 0.00 52 0 66 0
19DEC25 38.00 P 0.03 0.03 0.03 0.04 -0.01 49 150 107 -40
19DEC25 39.00 P 0.08 0.08 0.04 0.08 -0.02 47 48 285 +36
19DEC25 40.00 P 0.13 0.16 0.06 0.15 -0.07 44 282 329 -8
19DEC25 41.00 P 0.29 0.35 0.13 0.26 -0.16 40 421 473 +196
19DEC25 42.00 P 0.65 0.66 0.25 0.47 -0.29 37 697 822 +570
19DEC25 43.00 P 1.15 1.15 0.60 0.80 -0.54 33 1,654 1,105 +843
19DEC25 44.00 P 1.96 1.96 1.08 1.38 -0.74 31 148 126 +111
19DEC25 45.00 P 2.03 2.05 1.89 2.19 -0.71 33 31 41 +30
19DEC25 46.00 P 0.00 0.00 0.00 3.08 -0.81 32 0 0 0
19DEC25 47.00 P 0.00 0.00 0.00 4.04 -0.81 0 0 1 0
19DEC25 48.00 P 0.00 0.00 0.00 5.04 -0.79 0 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 6.04 -0.78 0 0 100 0
19DEC25 50.00 P 0.00 0.00 0.00 7.04 -0.78 0 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 9.54 -0.78 0 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 12.04 -0.78 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 134 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1,804 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 122 0 238 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 115 0 742 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,179 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 811 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,126 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,458 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,694 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,735 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,149 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,614 0
30DEC25 31.00 P 0.01 0.01 0.01 0.01 0.00 59 35 13,551 +25
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,875 0
30DEC25 33.00 P 0.02 0.02 0.02 0.01 0.00 49 81 3,726 0
30DEC25 34.00 P 0.00 0.00 0.00 0.02 +0.01 48 5 4,004 -5
30DEC25 35.00 P 0.03 0.03 0.02 0.03 +0.01 45 300 6,982 -185
30DEC25 36.00 P 0.05 0.05 0.04 0.05 +0.01 43 300 6,825 +189
30DEC25 37.00 P 0.09 0.09 0.04 0.08 +0.01 41 352 8,194 -206
30DEC25 38.00 P 0.13 0.13 0.07 0.13 0.00 39 454 10,382 -66
30DEC25 39.00 P 0.20 0.20 0.11 0.21 -0.02 38 900 10,192 +568
30DEC25 40.00 P 0.29 0.30 0.18 0.33 -0.08 36 1,769 21,505 +81
30DEC25 41.00 P 0.55 0.62 0.30 0.50 -0.16 33 1,601 9,224 -469
30DEC25 42.00 P 0.97 0.97 0.51 0.76 -0.29 31 1,280 10,861 +370
30DEC25 43.00 P 1.50 1.50 0.89 1.11 -0.49 29 2,961 6,474 -573
30DEC25 44.00 P 1.91 1.91 1.53 1.69 -0.58 29 512 8,414 -302
30DEC25 45.00 P 2.79 2.79 2.18 2.39 -0.74 28 64 28,256 +4
30DEC25 46.00 P 3.55 3.55 2.96 3.28 -0.75 32 16 6,997 -10
30DEC25 47.00 P 3.86 3.86 3.73 4.16 -0.75 32 12 13,772 -12
30DEC25 48.00 P 4.96 5.09 4.70 5.09 -0.86 32 301 14,323 -284
30DEC25 49.00 P 0.00 0.00 0.00 6.06 -0.77 33 0 7,087 0
30DEC25 50.00 P 7.22 7.48 6.80 7.04 -0.78 0 11 12,919 -6
30DEC25 52.50 P 9.00 9.00 9.00 9.54 -0.78 0 1 6,182 0
30DEC25 55.00 P 11.72 11.72 11.72 12.04 -0.78 0 5 11,662 0
30DEC25 57.50 P 0.00 0.00 0.00 14.54 -0.78 0 0 2,684 0
30DEC25 60.00 P 0.00 0.00 0.00 17.04 -0.78 0 0 1,796 0
30DEC25 62.50 P 0.00 0.00 0.00 19.54 -0.78 0 0 450 0
30DEC25 65.00 P 0.00 0.00 0.00 22.04 -0.78 0 0 558 0
30DEC25 67.50 P 0.00 0.00 0.00 24.54 -0.78 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 27.04 -0.78 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 29.54 -0.78 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 32.04 -0.78 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 34.54 -0.78 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 37.04 -0.78 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 39.54 -0.78 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 42.04 -0.78 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 44.54 -0.78 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 47.04 -0.78 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 49.54 -0.78 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 52.04 -0.78 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 54.54 -0.78 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 57.04 -0.78 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 59.54 -0.78 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 62.04 -0.78 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 64.54 -0.78 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 67.04 -0.78 0 0 0 0
29JAN26 29.00 P 0.03 0.03 0.03 0.02 +0.01 47 43 447 +43
29JAN26 30.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 776 0
29JAN26 31.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 727 0
29JAN26 32.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 1,013 0
29JAN26 33.00 P 0.10 0.10 0.10 0.08 +0.01 41 46 988 0
29JAN26 34.00 P 0.15 0.15 0.12 0.12 +0.01 40 160 1,495 +20
29JAN26 35.00 P 0.18 0.18 0.15 0.17 -0.01 39 139 9,360 +64
29JAN26 36.00 P 0.25 0.25 0.20 0.25 -0.02 38 28 9,391 +22
29JAN26 37.00 P 0.34 0.34 0.27 0.35 -0.05 37 37 4,645 +18
29JAN26 38.00 P 0.51 0.51 0.36 0.49 -0.06 36 325 6,766 -125
29JAN26 39.00 P 0.59 0.59 0.52 0.66 -0.11 35 26 4,650 +2
29JAN26 40.00 P 1.02 1.02 0.68 0.89 -0.17 34 261 5,457 +22
29JAN26 41.00 P 1.34 1.34 0.95 1.17 -0.23 33 258 4,020 +76
29JAN26 42.00 P 1.65 1.65 1.28 1.51 -0.32 32 138 8,308 +92
29JAN26 43.00 P 2.36 2.36 1.70 1.92 -0.44 31 366 13,045 -15
29JAN26 44.00 P 2.60 2.60 2.30 2.46 -0.55 31 118 4,184 -45
29JAN26 45.00 P 3.15 3.15 3.00 3.07 -0.65 31 117 1,877 +2
29JAN26 46.00 P 0.00 0.00 0.00 3.75 -0.74 30 0 2,537 0
29JAN26 47.00 P 4.82 4.82 4.45 4.50 -0.80 30 74 4,249 -73
29JAN26 48.00 P 5.60 5.60 5.32 5.28 -0.90 28 6 1,399 +6
29JAN26 49.00 P 0.00 0.00 0.00 6.12 -0.96 26 0 1,587 0
29JAN26 50.00 P 0.00 0.00 0.00 7.05 -1.03 25 2 4,538 -2
29JAN26 52.50 P 9.44 9.49 9.43 9.57 -0.79 33 230 1,284 +230
29JAN26 55.00 P 11.80 11.80 11.80 12.04 -0.78 0 1 484 0
29JAN26 57.50 P 0.00 0.00 0.00 14.54 -0.78 0 0 41 0
29JAN26 60.00 P 0.00 0.00 0.00 17.04 -0.78 0 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 19.54 -0.78 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 22.04 -0.78 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 24.54 -0.78 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 27.04 -0.78 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 29.54 -0.78 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 32.04 -0.78 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 34.54 -0.78 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 37.04 -0.78 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 39.54 -0.78 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 42.04 -0.78 0 0 0 0
26FEB26 29.00 P 0.09 0.09 0.09 0.02 0.00 37 3 142 +3
26FEB26 30.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 294 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 205 0
26FEB26 32.00 P 0.00 0.00 0.00 0.06 -0.04 34 0 231 0
26FEB26 33.00 P 0.21 0.21 0.20 0.09 -0.06 33 5 991 0
26FEB26 34.00 P 0.27 0.27 0.26 0.15 -0.08 33 21 1,469 0
26FEB26 35.00 P 0.32 0.32 0.32 0.23 -0.11 33 10 2,018 0
26FEB26 36.00 P 0.41 0.41 0.41 0.35 -0.13 33 10 2,822 0
26FEB26 37.00 P 0.63 0.63 0.50 0.50 -0.17 33 32 14,795 -4
26FEB26 38.00 P 0.88 0.88 0.68 0.67 -0.21 33 44 4,797 +1
26FEB26 39.00 P 0.87 0.91 0.87 0.90 -0.24 32 52 2,100 +22
26FEB26 40.00 P 1.21 1.21 1.10 1.21 -0.26 33 16 9,196 -3
26FEB26 41.00 P 1.55 1.55 1.47 1.56 -0.29 32 3 4,064 -1
26FEB26 42.00 P 2.03 2.03 1.78 1.97 -0.35 32 55 7,043 -20
26FEB26 43.00 P 2.53 2.53 2.33 2.44 -0.41 32 12 3,139 -3
26FEB26 44.00 P 3.05 3.05 2.95 2.97 -0.48 32 103 623 +9
26FEB26 45.00 P 3.59 3.59 3.59 3.56 -0.62 32 3 181 +1
26FEB26 46.00 P 4.30 4.30 4.30 4.19 -0.76 31 1 1,448 +1
26FEB26 47.00 P 4.99 4.99 4.99 4.88 -0.83 31 75 124 +75
26FEB26 48.00 P 0.00 0.00 0.00 5.79 -0.71 33 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 6.59 -0.77 33 0 18 0
26FEB26 50.00 P 0.00 0.00 0.00 7.42 -0.78 32 0 44 0
26FEB26 52.50 P 0.00 0.00 0.00 9.67 -0.78 32 0 7 0
26FEB26 55.00 P 0.00 0.00 0.00 12.06 -0.76 32 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 14.54 -0.79 0 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 17.04 -0.78 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.54 -0.78 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.04 -0.78 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 24.54 -0.78 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 27.04 -0.78 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 29.54 -0.78 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 32.04 -0.78 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 34.54 -0.78 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 37.04 -0.78 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 152 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11,066 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 382 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 362 0
30MAR26 28.00 P 0.15 0.15 0.15 0.03 -0.02 36 1 268 0
30MAR26 29.00 P 0.18 0.18 0.18 0.05 -0.03 36 2 313 0
30MAR26 30.00 P 0.00 0.00 0.00 0.08 -0.04 35 0 605 0
30MAR26 31.00 P 0.00 0.00 0.00 0.12 -0.06 35 0 806 0
30MAR26 32.00 P 0.00 0.00 0.00 0.18 -0.07 35 0 1,460 0
30MAR26 33.00 P 0.40 0.40 0.39 0.26 -0.10 35 6 6,995 0
30MAR26 34.00 P 0.51 0.51 0.51 0.36 -0.14 35 1 7,175 0
30MAR26 35.00 P 0.63 0.63 0.58 0.51 -0.15 35 378 27,372 -352
30MAR26 36.00 P 0.85 0.85 0.73 0.69 -0.17 35 120 3,999 +1
30MAR26 37.00 P 1.05 1.05 0.89 0.89 -0.22 35 120 7,727 -3
30MAR26 38.00 P 1.20 1.21 1.13 1.11 -0.26 34 277 15,022 -122
30MAR26 39.00 P 1.39 1.39 1.37 1.40 -0.27 34 4 13,790 +3
30MAR26 40.00 P 1.99 1.99 1.70 1.73 -0.30 34 332 24,591 +31
30MAR26 41.00 P 2.10 2.10 2.00 2.12 -0.33 34 8 6,128 -6
30MAR26 42.00 P 2.75 2.75 2.48 2.56 -0.37 34 45 18,462 +5
30MAR26 43.00 P 3.31 3.31 2.98 3.03 -0.44 34 141 5,341 +111
30MAR26 44.00 P 3.56 3.56 3.48 3.58 -0.48 34 110 9,393 +4
30MAR26 45.00 P 4.21 4.21 4.21 4.15 -0.59 33 4 6,054 -4
30MAR26 46.00 P 0.00 0.00 0.00 4.77 -0.68 33 1 2,519 0
30MAR26 47.00 P 0.00 0.00 0.00 5.43 -0.80 33 0 5,083 0
30MAR26 48.00 P 6.30 6.30 6.30 6.14 -0.74 33 1 7,594 0
30MAR26 49.00 P 0.00 0.00 0.00 7.08 -0.69 35 0 5,730 0
30MAR26 50.00 P 0.00 0.00 0.00 7.72 -0.87 33 2 11,568 +2
30MAR26 52.50 P 10.13 10.13 10.13 9.82 -0.93 32 1 8,310 0
30MAR26 55.00 P 0.00 0.00 0.00 12.23 -0.72 35 0 16,854 0
30MAR26 57.50 P 14.43 14.43 14.43 14.60 -0.88 35 15 3,469 +15
30MAR26 60.00 P 0.00 0.00 0.00 17.04 -0.86 0 0 4,513 0
30MAR26 62.50 P 0.00 0.00 0.00 19.54 -0.81 0 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 22.04 -0.78 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.54 -0.78 0 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 27.04 -0.78 0 0 103 0
30MAR26 72.50 P 0.00 0.00 0.00 29.54 -0.78 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 32.04 -0.78 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 34.54 -0.78 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 37.04 -0.78 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 39.54 -0.78 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 42.04 -0.78 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 44.54 -0.78 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 47.04 -0.78 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 49.54 -0.78 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 52.04 -0.78 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 54.54 -0.78 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 57.04 -0.78 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 59.54 -0.78 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 62.04 -0.78 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 64.54 -0.78 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 67.04 -0.78 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 129 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 106 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 0.00 39 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 365 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 0.00 38 0 111 0
29JUN26 27.00 P 0.00 0.00 0.00 0.17 0.00 38 0 16 0
29JUN26 28.00 P 0.00 0.00 0.00 0.24 +0.01 38 0 224 0
29JUN26 29.00 P 0.00 0.00 0.00 0.31 -0.01 38 0 218 0
29JUN26 30.00 P 0.55 0.55 0.55 0.41 -0.02 37 2 859 +2
29JUN26 31.00 P 0.62 0.62 0.62 0.53 -0.03 37 6 483 +6
29JUN26 32.00 P 0.00 0.00 0.00 0.67 -0.04 37 0 662 0
29JUN26 33.00 P 0.00 0.00 0.00 0.84 -0.07 37 0 1,158 0
29JUN26 34.00 P 1.06 1.06 1.06 1.01 -0.11 36 1 5,438 0
29JUN26 35.00 P 1.30 1.30 1.23 1.19 -0.20 36 7 6,940 0
29JUN26 36.00 P 1.48 1.48 1.47 1.44 -0.23 36 49 2,470 0
29JUN26 37.00 P 1.80 1.80 1.80 1.70 -0.25 35 1 10,379 -1
29JUN26 38.00 P 2.01 2.01 2.01 2.01 -0.27 35 3 7,566 0
29JUN26 39.00 P 2.52 2.52 2.52 2.34 -0.32 35 3 2,790 +3
29JUN26 40.00 P 2.90 2.90 2.64 2.72 -0.33 35 93 10,610 -2
29JUN26 41.00 P 3.17 3.17 3.15 3.12 -0.42 34 4 2,648 0
29JUN26 42.00 P 3.63 3.63 3.63 3.57 -0.42 34 1 2,415 0
29JUN26 43.00 P 4.00 4.00 4.00 4.03 -0.53 34 1 564 0
29JUN26 44.00 P 4.73 4.73 4.73 4.55 -0.64 34 15 3,224 +15
29JUN26 45.00 P 5.49 5.49 5.20 5.26 -0.60 35 4 18,028 +4
29JUN26 46.00 P 0.00 0.00 0.00 5.86 -0.66 35 0 863 0
29JUN26 47.00 P 0.00 0.00 0.00 6.60 -0.76 35 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 7.27 -0.66 35 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 8.04 -0.64 36 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 8.81 -0.64 36 0 5,208 0
29JUN26 52.50 P 11.00 11.00 11.00 10.82 -0.52 37 1 2,720 +1
29JUN26 55.00 P 0.00 0.00 0.00 12.92 -0.64 37 0 3,062 0
29JUN26 57.50 P 0.00 0.00 0.00 15.11 -0.65 38 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 17.87 -0.16 45 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 20.22 -0.14 46 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 22.59 -0.47 48 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 25.00 -0.48 49 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 27.43 -0.49 51 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 29.86 -0.51 52 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 32.31 -0.54 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.77 -0.56 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 37.25 -0.57 57 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 39.72 -0.60 58 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 42.20 -0.62 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 44.68 -0.64 61 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 47.16 -0.66 63 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.65 -0.67 64 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 52.15 -0.67 66 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 54.64 -0.68 67 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 57.14 -0.68 69 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 59.63 -0.69 70 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 62.13 -0.69 72 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 64.63 -0.69 73 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 67.13 -0.69 75 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 382 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.04 35 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.06 34 0 190 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.08 34 0 75 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 -0.10 34 0 10 0
29SEP26 25.00 P 0.00 0.00 0.00 0.13 -0.13 34 0 193 0
29SEP26 26.00 P 0.52 0.52 0.52 0.19 -0.14 34 3 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 -0.18 34 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.35 -0.20 34 0 252 0
29SEP26 29.00 P 0.00 0.00 0.00 0.47 -0.24 35 0 123 0
29SEP26 30.00 P 0.91 0.91 0.91 0.61 -0.26 35 2 1,235 -2
29SEP26 31.00 P 1.11 1.11 1.04 0.77 -0.30 35 4 225 +3
29SEP26 32.00 P 0.00 0.00 0.00 0.97 -0.31 35 0 1,090 0
29SEP26 33.00 P 0.00 0.00 0.00 1.19 -0.35 35 0 604 0
29SEP26 34.00 P 0.00 0.00 0.00 1.45 -0.34 35 0 496 0
29SEP26 35.00 P 0.00 0.00 0.00 1.73 -0.32 36 0 2,172 0
29SEP26 36.00 P 2.23 2.23 2.16 2.05 -0.31 36 9 3,773 -5
29SEP26 37.00 P 2.43 2.43 2.43 2.39 -0.28 36 1 3,760 -1
29SEP26 38.00 P 2.90 2.90 2.70 2.70 -0.35 35 7 2,189 +1
29SEP26 39.00 P 3.17 3.17 3.17 3.10 -0.35 35 46 3,862 +46
29SEP26 40.00 P 3.55 3.57 3.55 3.50 -0.39 35 55 2,849 -50
29SEP26 41.00 P 0.00 0.00 0.00 3.94 -0.44 35 0 2,081 0
29SEP26 42.00 P 4.48 4.48 4.36 4.41 -0.50 35 28 931 +5
29SEP26 43.00 P 4.92 4.92 4.86 4.92 -0.51 35 136 2,367 -43
29SEP26 44.00 P 5.42 5.43 5.42 5.48 -0.56 35 105 1,746 +105
29SEP26 45.00 P 6.20 6.20 6.20 6.07 -0.59 35 1 5,213 0
29SEP26 46.00 P 0.00 0.00 0.00 6.73 -0.59 35 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 7.34 -0.66 35 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 8.01 -0.69 35 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 8.71 -0.71 35 0 799 0
29SEP26 50.00 P 0.00 0.00 0.00 9.43 -0.68 35 0 9,283 0
29SEP26 52.50 P 0.00 0.00 0.00 11.33 -0.72 36 0 515 0
29SEP26 55.00 P 13.35 13.35 13.23 13.26 -0.89 35 110 581 +110
29SEP26 57.50 P 0.00 0.00 0.00 15.35 -0.90 35 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 17.87 -0.56 39 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 20.22 -0.56 40 0 2,183 0
29SEP26 65.00 P 0.00 0.00 0.00 22.59 -0.47 41 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 25.00 -0.53 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.43 -0.50 44 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 29.86 -0.51 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.31 -0.54 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.77 -0.56 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.25 -0.57 50 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 39.72 -0.60 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.20 -0.62 53 0 1 0
30DEC26 25.00 P 0.62 0.62 0.62 0.33 -0.10 36 4 129 +2
30DEC26 26.00 P 0.00 0.00 0.00 0.43 -0.12 36 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.55 -0.14 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.69 -0.16 36 0 2 0
30DEC26 29.00 P 1.09 1.10 1.09 0.85 -0.18 36 2 5 +2
30DEC26 30.00 P 0.00 0.00 0.00 1.03 -0.21 36 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 1.25 -0.21 36 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 1.47 -0.27 36 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 1.75 -0.27 36 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 2.03 -0.27 36 0 120 0
30DEC26 35.00 P 2.37 2.37 2.37 2.35 -0.24 36 15 166 +15
30DEC26 36.00 P 2.89 2.89 2.89 2.68 -0.24 36 100 190 +100
30DEC26 37.00 P 3.25 3.25 2.95 2.95 -0.34 36 351 381 +326
30DEC26 38.00 P 3.45 3.45 3.32 3.32 -0.35 36 21 109 0
30DEC26 39.00 P 3.96 3.96 3.96 3.74 -0.33 36 30 40 0
30DEC26 40.00 P 4.36 4.36 4.35 4.16 -0.43 35 16 294 -14
30DEC26 41.00 P 0.00 0.00 0.00 4.59 -0.46 35 0 213 0
30DEC26 42.00 P 0.00 0.00 0.00 5.10 -0.48 35 0 285 0
30DEC26 43.00 P 5.72 5.73 5.70 5.61 -0.53 35 103 559 +103
30DEC26 44.00 P 6.26 6.26 6.13 6.13 -0.59 35 58 60 +58
30DEC26 45.00 P 0.00 0.00 0.00 6.77 -0.57 35 7 24 +7
30DEC26 46.00 P 0.00 0.00 0.00 7.41 -0.57 36 0 185 0
30DEC26 47.00 P 0.00 0.00 0.00 8.07 -0.58 36 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 8.77 -0.52 36 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 9.48 -0.52 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.20 -0.55 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.11 -0.55 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.08 -0.55 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.16 -0.51 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.27 -0.46 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.44 -0.54 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.66 -0.52 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.00 -0.53 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.01 +0.08 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.39 -0.10 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 32.78 -0.13 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 35.18 -0.18 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 37.59 -0.24 50 0 0 0
TOTAL PUT 21,941 803,011 +1,759
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$ 18.17
30DEC25 3.90 C 0.00 0.00 0.00 14.28 +0.31 251 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 14.18 +0.31 246 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 14.08 +0.31 241 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 13.98 +0.31 236 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 13.88 +0.31 231 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 13.78 +0.26 226 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 13.76 +0.25 341 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 13.58 +0.31 217 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 13.48 +0.27 213 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 13.38 +0.31 208 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 13.28 +0.31 204 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 13.17 +0.30 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 12.93 +0.30 189 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 12.72 +0.34 262 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 12.43 +0.30 167 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 12.18 +0.30 155 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 11.93 +0.31 139 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 11.68 +0.17 0 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 11.47 +0.34 218 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 11.18 +0.26 0 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 10.96 +0.29 194 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 10.68 +0.30 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 10.50 +0.33 208 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 10.20 +0.32 163 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 9.92 +0.15 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 9.68 +0.25 0 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 9.45 +0.28 145 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 9.18 +0.31 0 0 6 0
30DEC25 9.25 C 0.00 0.00 0.00 8.93 +0.29 0 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 8.68 +0.29 0 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 8.44 +0.30 108 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.19 +0.17 103 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.69 +0.30 93 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 7.19 +0.18 84 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.69 +0.30 74 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.17 +0.27 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.69 +0.29 54 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.22 +0.32 79 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.70 +0.30 59 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.19 +0.24 0 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 3.68 +0.18 0 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 3.21 +0.22 44 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 2.78 +0.33 54 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 2.34 +0.34 53 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 1.78 +0.19 37 0 51 0
30DEC25 17.00 C 0.00 0.00 0.00 1.40 +0.18 40 0 22 0
30DEC25 17.50 C 0.00 0.00 0.00 1.07 +0.13 42 0 61 0
30DEC25 18.00 C 0.87 0.87 0.87 0.80 +0.11 43 2 34 0
30DEC25 18.50 C 0.63 0.63 0.59 0.59 +0.08 45 9 64 +4
30DEC25 19.00 C 0.47 0.47 0.47 0.39 +0.04 43 1 65 0
30DEC25 19.50 C 0.31 0.31 0.31 0.27 +0.04 44 2 23 -2
30DEC25 20.00 C 0.00 0.00 0.00 0.17 +0.02 44 0 34 0
30DEC25 21.00 C 0.12 0.12 0.12 0.07 +0.01 45 1 125 0
30DEC25 22.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 9 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30DEC25 24.00 C 0.02 0.02 0.02 0.01 0.00 54 1 27 -1
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 8.21 +0.19 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 7.69 +0.23 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 7.19 +0.09 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 6.72 +0.30 46 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 6.20 +0.30 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.73 +0.33 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.25 +0.35 47 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.73 +0.32 33 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.20 +0.15 0 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 3.75 +0.08 32 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.34 +0.14 41 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 2.94 +0.12 43 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 2.57 +0.21 45 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 2.23 +0.20 46 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 1.91 +0.15 46 0 3 0
29JAN26 17.50 C 0.00 0.00 0.00 1.63 +0.12 47 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.39 +0.10 48 0 18 0
29JAN26 18.50 C 0.00 0.00 0.00 1.22 +0.19 50 0 10 0
29JAN26 19.00 C 1.04 1.04 0.99 0.99 +0.13 49 7 7 +3
29JAN26 19.50 C 0.00 0.00 0.00 0.83 +0.09 50 0 15 0
29JAN26 20.00 C 0.00 0.00 0.00 0.68 +0.07 50 0 4 0
29JAN26 21.00 C 0.00 0.00 0.00 0.44 +0.05 49 0 2 0
29JAN26 22.00 C 0.00 0.00 0.00 0.28 +0.03 49 0 4 0
29JAN26 23.00 C 0.00 0.00 0.00 0.17 +0.02 49 0 5 0
29JAN26 24.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.06 0.00 49 0 1 0
29JAN26 26.00 C 0.12 0.12 0.12 0.04 0.00 50 1 1 +1
29JAN26 27.00 C 0.00 0.00 0.00 0.02 0.00 49 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 7.33 +0.23 67 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.75 +0.28 39 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.29 +0.30 49 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.73 +0.21 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.25 +0.26 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.81 +0.29 39 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.34 +0.17 38 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.97 +0.29 44 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.56 +0.20 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.33 +0.38 51 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.86 +0.23 46 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 2.54 +0.17 47 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.25 +0.17 47 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 1.98 +0.15 48 0 14 0
26FEB26 18.00 C 0.00 0.00 0.00 1.74 +0.13 48 0 50 0
26FEB26 18.50 C 0.00 0.00 0.00 1.55 +0.12 49 0 11 0
26FEB26 19.00 C 0.00 0.00 0.00 1.37 +0.13 50 0 15 0
26FEB26 19.50 C 0.00 0.00 0.00 1.21 +0.14 51 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.04 +0.12 50 0 9 0
26FEB26 21.00 C 0.00 0.00 0.00 0.76 +0.10 50 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.55 +0.08 50 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.40 +0.06 50 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.28 +0.05 50 0 3 0
26FEB26 25.00 C 0.00 0.00 0.00 0.20 +0.04 50 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.14 +0.03 50 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 14.31 +0.26 102 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 14.21 +0.31 97 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 14.11 +0.25 92 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 14.01 +0.16 85 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 13.91 +0.24 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 13.80 +0.14 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 13.76 +0.20 127 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 13.67 +0.33 129 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 13.57 +0.31 127 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 13.40 +0.28 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 13.32 +0.24 88 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 13.22 +0.31 85 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 12.97 +0.31 73 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 12.78 +0.20 113 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 12.43 +0.20 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 12.18 +0.16 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 11.93 +0.20 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 11.68 +0.17 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 11.47 +0.28 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 11.27 +0.28 85 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 11.02 +0.35 81 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 10.70 +0.09 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 10.50 +0.25 62 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 10.25 +0.18 58 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 10.00 +0.23 53 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 9.75 +0.31 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.45 +0.23 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.26 +0.29 51 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.00 +0.32 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 8.73 +0.34 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 8.53 +0.29 53 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 8.28 +0.26 50 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 7.74 +0.19 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.33 +0.23 52 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 6.75 +0.26 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 6.29 +0.19 32 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 5.82 +0.25 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.34 +0.27 36 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 4.98 +0.15 44 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 4.66 +0.36 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.19 +0.10 46 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.81 +0.24 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.48 +0.23 47 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.16 +0.22 47 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.86 +0.20 48 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.64 +0.23 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.35 +0.15 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.13 +0.14 50 0 0 0
30MAR26 18.50 C 1.96 1.96 1.96 1.91 +0.13 50 1 4 +1
30MAR26 19.00 C 0.00 0.00 0.00 1.75 +0.13 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.58 +0.13 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.42 +0.14 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.11 +0.11 51 0 11 0
30MAR26 22.00 C 0.00 0.00 0.00 0.87 +0.09 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.68 +0.08 51 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.52 +0.06 51 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.40 +0.05 51 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.31 +0.04 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.23 +0.03 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.67 +0.29 90 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.57 +0.28 88 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.45 +0.29 68 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.32 +0.24 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.25 +0.27 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.97 +0.23 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.78 +0.20 77 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.45 +0.18 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.18 +0.16 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.96 +0.21 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.72 +0.21 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.47 +0.20 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.27 +0.25 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.02 +0.23 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.72 +0.11 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.50 +0.20 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.25 +0.18 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.00 +0.18 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.75 +0.18 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.51 +0.17 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.29 +0.19 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 9.03 +0.16 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.81 +0.17 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.61 +0.20 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.36 +0.31 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.89 +0.17 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.45 +0.19 45 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.00 +0.17 45 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 6.60 +0.19 47 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.19 +0.15 48 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.78 +0.19 47 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 5.38 +0.16 47 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 5.05 +0.18 48 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 4.71 +0.16 49 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 4.39 +0.16 49 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.11 +0.18 50 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.81 +0.17 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.57 +0.16 50 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.28 +0.11 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.06 +0.11 50 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.88 +0.11 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.67 +0.10 51 0 0 0
29JUN26 19.00 C 2.72 2.72 2.72 2.45 +0.08 51 3 3 +3
29JUN26 19.50 C 0.00 0.00 0.00 2.26 +0.14 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.09 +0.13 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.77 +0.11 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.51 +0.07 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.32 +0.09 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.11 +0.08 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.91 +0.06 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.76 +0.05 51 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 0.65 +0.03 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.77 +0.16 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.56 +0.19 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.32 +0.18 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.09 +0.18 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.87 +0.16 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.61 +0.19 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.41 +0.18 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.97 +0.15 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.55 +0.17 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.15 +0.10 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.75 +0.12 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.36 +0.15 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.02 +0.14 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.66 +0.13 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.35 +0.12 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.06 +0.15 49 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 4.79 +0.16 50 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 4.53 +0.18 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.26 +0.15 50 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 4.01 +0.13 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.78 +0.12 50 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.54 +0.08 50 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.35 +0.06 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.19 +0.08 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.03 +0.11 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.90 +0.10 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.72 +0.09 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.44 +0.10 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.15 +0.07 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.85 +0.02 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.67 +0.05 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.44 +0.01 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.30 +0.04 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.16 +0.04 52 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 7.36 +0.16 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.01 +0.19 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.67 +0.16 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.31 +0.12 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.00 +0.14 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.71 +0.11 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.43 +0.12 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.17 +0.14 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.92 +0.09 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.67 +0.11 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.45 +0.11 50 0 0 0
30DEC26 17.00 C 4.60 4.60 4.60 4.28 +0.05 50 10 0 -10
30DEC26 17.50 C 0.00 0.00 0.00 4.05 +0.07 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.90 +0.15 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.68 +0.09 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.54 +0.08 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.39 +0.11 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.25 +0.11 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.97 +0.10 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.70 +0.12 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.45 +0.11 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.21 +0.11 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.99 +0.08 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.81 +0.08 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.63 +0.08 52 0 0 0
TOTAL CALL 38 1,309 -1
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 265 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 252 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 234 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 217 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 202 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 195 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 188 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 182 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 176 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 164 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 158 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 153 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 142 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 41 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 99 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 158 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 43 0
30DEC25 15.50 P 0.00 0.00 0.00 0.03 -0.03 42 0 35 0
30DEC25 16.00 P 0.00 0.00 0.00 0.07 -0.06 43 0 64 0
30DEC25 16.50 P 0.16 0.16 0.13 0.15 -0.07 45 3 33 -1
30DEC25 17.00 P 0.24 0.24 0.24 0.25 -0.11 44 2 23 0
30DEC25 17.50 P 0.43 0.43 0.43 0.41 -0.14 44 1 27 -1
30DEC25 18.00 P 0.67 0.67 0.67 0.63 -0.19 45 1 32 0
30DEC25 18.50 P 0.92 0.92 0.92 0.91 -0.22 46 1 2 +1
30DEC25 19.00 P 0.00 0.00 0.00 1.24 -0.24 46 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.62 -0.27 48 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 2.03 -0.30 49 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.94 -0.26 54 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.85 -0.29 49 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.87 -0.27 64 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.83 -0.31 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.86 -0.28 78 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.83 -0.31 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.99 -0.15 121 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.13 -0.05 48 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.20 -0.06 48 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.29 -0.07 48 0 95 0
29JAN26 16.00 P 0.00 0.00 0.00 0.40 -0.09 48 0 62 0
29JAN26 16.50 P 0.00 0.00 0.00 0.54 -0.12 48 0 1 0
29JAN26 17.00 P 0.70 0.70 0.70 0.71 -0.13 48 5 9 +5
29JAN26 17.50 P 0.00 0.00 0.00 0.94 -0.12 49 0 14 0
29JAN26 18.00 P 0.00 0.00 0.00 1.19 -0.16 49 0 14 0
29JAN26 18.50 P 0.00 0.00 0.00 1.48 -0.19 50 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 1.79 -0.11 51 0 26 0
29JAN26 19.50 P 0.00 0.00 0.00 2.12 -0.23 51 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.49 -0.18 52 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.27 -0.29 53 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.14 -0.31 55 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.05 -0.09 57 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.05 -0.28 64 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.05 -0.10 70 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.98 -0.22 71 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.99 -0.22 77 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.07 0.00 50 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.15 -0.02 49 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.21 -0.03 49 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.29 -0.04 49 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.39 -0.05 49 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.51 -0.06 49 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.65 -0.08 49 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 0.82 -0.08 49 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.01 -0.10 48 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 1.24 -0.12 49 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.50 -0.14 49 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.79 -0.14 50 0 1 0
26FEB26 19.00 P 0.00 0.00 0.00 2.11 -0.19 51 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.46 -0.13 52 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.81 -0.20 52 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.56 -0.23 53 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.38 -0.24 54 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.26 -0.24 56 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.18 -0.22 59 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.05 -0.30 58 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.11 -0.15 66 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.99 -0.22 63 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 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 0.01 0.00 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 51 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 0.00 51 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.15 -0.02 50 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.21 -0.03 50 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.29 -0.03 50 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.38 -0.04 50 0 25 0
30MAR26 14.50 P 0.42 0.42 0.42 0.48 -0.05 50 18 6 -6
30MAR26 15.00 P 0.00 0.00 0.00 0.61 -0.06 50 0 110 0
30MAR26 15.50 P 0.72 0.72 0.72 0.75 -0.08 50 14 16 0
30MAR26 16.00 P 0.00 0.00 0.00 0.92 -0.07 50 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 1.10 -0.10 49 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 1.32 -0.09 50 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 1.57 -0.10 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.84 -0.12 51 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.14 -0.13 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.45 -0.15 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.80 -0.07 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.14 -0.13 53 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.86 -0.21 53 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.65 -0.13 55 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.49 -0.22 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.36 -0.23 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.21 -0.30 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.13 -0.31 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.10 -0.27 60 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 68 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 63 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 53 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.02 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.02 51 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 -0.02 51 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.22 -0.03 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.29 -0.04 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.37 -0.04 50 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.47 -0.05 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.58 -0.05 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.73 -0.04 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.87 -0.04 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.01 -0.08 50 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 1.18 -0.08 50 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 1.36 -0.11 50 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 1.57 -0.11 50 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.78 -0.13 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.03 -0.12 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.30 -0.11 50 0 20 0
29JUN26 18.00 P 0.00 0.00 0.00 2.57 -0.14 50 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.88 -0.14 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.21 -0.13 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.54 -0.14 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.89 -0.15 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.61 -0.15 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.40 -0.13 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.17 -0.17 54 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.01 -0.15 55 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.85 -0.16 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.70 -0.17 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.59 -0.16 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 -0.01 52 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.03 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.03 51 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 -0.03 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 -0.03 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.34 -0.05 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.43 -0.05 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.53 -0.06 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.64 -0.07 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.77 -0.08 51 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 0.91 -0.08 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.06 -0.10 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.23 -0.11 51 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.41 -0.11 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.61 -0.13 51 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.82 -0.13 50 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.06 -0.12 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.30 -0.13 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.57 -0.12 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.86 -0.11 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.15 -0.15 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.47 -0.15 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.79 -0.13 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.12 -0.13 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.47 -0.14 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.18 -0.15 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.93 -0.17 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.71 -0.17 55 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.50 -0.18 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.32 -0.19 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.16 -0.19 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.03 -0.18 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.75 -0.05 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.89 -0.06 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.03 -0.07 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.19 -0.08 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.37 -0.08 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.55 -0.09 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.75 -0.10 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.96 -0.11 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.19 -0.10 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.43 -0.10 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.70 -0.09 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.97 -0.09 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.26 -0.09 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.57 -0.09 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.94 -0.09 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.19 -0.12 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.52 -0.13 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.89 -0.10 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.60 -0.10 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.32 -0.14 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.09 -0.15 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.90 -0.14 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.70 -0.16 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.53 -0.15 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.37 -0.15 56 0 0 0
TOTAL PUT 45 2,125 -2
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$ 4.09
30DEC25 2.10 C 0.00 0.00 0.00 2.02 +0.04 186 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.92 +0.04 174 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.82 +0.04 163 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.72 +0.04 153 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.62 +0.04 143 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.52 +0.04 133 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.42 +0.04 123 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.32 +0.04 114 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.22 +0.04 106 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.12 +0.04 97 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.02 +0.04 89 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.92 +0.04 80 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.82 +0.04 72 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.72 +0.04 64 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.61 +0.03 49 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.51 +0.03 42 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.41 +0.03 35 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.31 +0.02 28 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.07 +0.01 19 0 210 0
30DEC25 4.20 C 0.03 0.03 0.03 0.03 0.00 19 80 92 +78
30DEC25 4.30 C 0.00 0.00 0.00 0.02 0.00 23 0 34 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 125 0
30DEC25 4.50 C 0.01 0.01 0.01 0.01 0.00 29 200 601 +50
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 170 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.03 +0.04 55 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.93 +0.04 50 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.83 +0.04 45 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.73 +0.03 40 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.63 +0.03 35 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.53 +0.03 30 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.14 +0.01 23 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.10 +0.01 23 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.06 0.00 22 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.04 0.00 22 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.03 0.00 24 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.04 +0.04 45 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.94 +0.04 41 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.84 +0.03 37 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.74 +0.03 33 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.64 +0.02 29 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.24 +0.01 23 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.18 +0.01 23 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.14 +0.01 23 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.10 +0.01 23 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.07 0.00 22 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.05 0.00 23 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.04 0.00 24 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 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 +0.04 58 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.64 +0.05 59 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.54 +0.05 55 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.43 +0.03 45 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.34 +0.05 46 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.24 +0.04 43 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.15 +0.05 42 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.04 +0.03 35 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.95 +0.04 35 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.85 +0.03 31 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.76 +0.03 30 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.67 +0.02 29 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.15 +0.01 24 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.12 +0.01 25 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.09 0.00 24 0 23 0
30MAR26 4.60 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.05 0.00 24 0 37 0
30MAR26 4.80 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 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 32 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 47 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 52 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.09 +0.03 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.00 +0.02 31 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.90 +0.01 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.82 +0.02 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.74 +0.03 28 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.66 +0.04 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.58 +0.03 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.50 +0.02 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.44 +0.02 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.28 +0.01 24 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.14 0.00 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 0.00 24 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 +0.01 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 28 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 36 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 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 1.10 +0.03 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.01 +0.02 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.93 +0.03 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.85 +0.03 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.77 +0.02 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.70 +0.03 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.63 +0.03 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.56 +0.03 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.50 +0.03 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.33 0.00 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.30 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.26 0.00 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 0.00 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.03 +0.02 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.95 +0.04 27 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.87 +0.03 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.79 +0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.72 +0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.66 +0.01 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.60 0.00 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.55 0.00 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.46 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 +0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.38 0.00 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.34 0.00 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.31 0.00 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
TOTAL CALL 280 3,494 +128
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 324 0
30DEC25 3.90 P 0.00 0.00 0.00 0.02 0.00 23 0 257 0
30DEC25 4.00 P 0.04 0.04 0.04 0.03 -0.02 18 6 131 0
30DEC25 4.10 P 0.00 0.00 0.00 0.07 -0.02 18 0 445 0
30DEC25 4.20 P 0.00 0.00 0.00 0.13 -0.03 17 0 154 0
30DEC25 4.30 P 0.00 0.00 0.00 0.22 -0.02 20 0 170 0
30DEC25 4.40 P 0.00 0.00 0.00 0.31 -0.02 0 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.71 -0.03 0 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.81 -0.02 0 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.41 -0.03 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.66 -0.03 0 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 0.00 0.00 0.00 0.01 0.00 28 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
29JAN26 3.80 P 0.00 0.00 0.00 0.04 0.00 25 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.06 -0.01 24 0 169 0
29JAN26 4.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 64 0
29JAN26 4.10 P 0.13 0.13 0.13 0.13 -0.02 22 2 128 -2
29JAN26 4.20 P 0.00 0.00 0.00 0.18 -0.03 21 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.25 -0.02 21 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.33 -0.04 21 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.42 -0.03 22 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 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 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.02 -0.01 23 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 -0.01 24 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.09 -0.01 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 0.16 -0.03 22 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.23 0.00 24 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.28 -0.03 22 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.35 -0.03 21 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.43 -0.04 21 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.62 -0.02 24 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.66 -0.03 0 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 0.00 25 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 0.00 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 -0.01 25 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.12 -0.01 24 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.20 -0.02 23 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.25 -0.02 23 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.31 -0.03 23 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.38 -0.03 23 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.45 -0.04 22 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.53 -0.04 21 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.62 -0.04 21 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.91 -0.03 0 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.41 -0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.66 -0.03 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 -0.01 22 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.24 -0.01 26 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.29 -0.01 26 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.38 -0.04 24 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.69 -0.02 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.77 -0.03 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.86 -0.02 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.94 -0.04 26 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.17 -0.04 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.42 -0.03 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.41 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.66 -0.03 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 -0.01 26 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 0.10 -0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.33 -0.01 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.38 -0.02 26 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.44 -0.02 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.49 -0.03 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.56 -0.02 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.63 -0.02 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.78 -0.02 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.86 -0.02 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.94 -0.02 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.02 -0.03 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.24 -0.03 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.46 -0.03 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.69 -0.03 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.92 -0.04 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 -0.02 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.50 -0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.56 -0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.63 -0.02 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.69 -0.02 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.77 -0.02 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.84 -0.02 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.91 -0.02 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.99 -0.02 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.07 -0.02 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.28 -0.02 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.50 -0.03 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.74 -0.02 33 0 0 0
TOTAL PUT 8 3,373 -2
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$ 30.86
30DEC25 17.50 C 0.00 0.00 0.00 13.39 +0.52 88 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.89 +0.52 82 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.39 +0.52 74 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.86 +0.49 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.39 +0.52 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.89 +0.52 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.86 +0.49 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.86 +0.48 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.87 +0.49 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.86 +0.48 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.86 +0.48 0 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 4.88 +0.50 0 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 3.88 +0.50 0 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 2.89 +0.50 0 0 629 0
30DEC25 29.00 C 0.00 0.00 0.00 1.95 +0.53 19 0 142 0
30DEC25 30.00 C 0.88 1.03 0.88 1.03 +0.38 16 85 745 -83
30DEC25 31.00 C 0.34 0.37 0.30 0.38 +0.17 15 179 302 -34
30DEC25 32.00 C 0.00 0.00 0.00 0.09 +0.04 15 50 328 +50
30DEC25 33.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 160 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 154 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 39 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 12.44 +0.52 50 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.88 +0.21 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.39 +0.34 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.89 +0.47 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.90 +0.35 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.86 +0.43 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.90 +0.46 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.93 +0.49 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.95 +0.50 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.12 +0.53 35 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.98 +0.51 16 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 3.00 +0.48 15 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 2.10 +0.46 16 0 61 0
29JAN26 30.00 C 1.29 1.29 1.29 1.30 +0.36 15 40 342 0
29JAN26 31.00 C 0.61 0.67 0.61 0.69 +0.18 15 21 372 -11
29JAN26 32.00 C 0.34 0.34 0.31 0.33 +0.11 15 114 346 +83
29JAN26 33.00 C 0.15 0.15 0.15 0.13 +0.05 15 60 197 +60
29JAN26 34.00 C 0.00 0.00 0.00 0.04 +0.01 15 0 140 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.45 +0.34 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.95 +0.32 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.95 +0.34 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.00 +0.57 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.98 +0.36 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.99 +0.50 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.00 +0.33 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.12 +0.53 25 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.04 +0.38 11 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.12 +0.40 16 0 17 0
26FEB26 29.00 C 0.00 0.00 0.00 2.24 +0.43 15 0 20 0
26FEB26 30.00 C 0.00 0.00 0.00 1.49 +0.37 15 0 71 0
26FEB26 31.00 C 0.00 0.00 0.00 0.91 +0.26 15 0 49 0
26FEB26 32.00 C 0.46 0.46 0.46 0.50 +0.14 15 40 140 +40
26FEB26 33.00 C 0.25 0.26 0.25 0.27 +0.10 16 60 165 +45
26FEB26 34.00 C 0.00 0.00 0.00 0.12 +0.05 15 0 27 0
26FEB26 35.00 C 0.00 0.00 0.00 0.05 +0.02 15 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.49 +0.36 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.01 +0.43 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.50 +0.36 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.99 +0.32 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.67 +0.52 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.03 +0.37 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.04 +0.36 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.06 +0.36 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.05 +0.43 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.08 +0.40 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.13 +0.46 21 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.14 +0.52 18 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 4.19 +0.39 17 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 3.28 +0.45 16 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 2.46 +0.43 16 0 36 0
30MAR26 30.00 C 0.00 0.00 0.00 1.73 +0.34 16 0 1,399 0
30MAR26 31.00 C 0.00 0.00 0.00 1.17 +0.26 16 0 113 0
30MAR26 32.00 C 0.00 0.00 0.00 0.73 +0.16 16 0 13 0
30MAR26 33.00 C 0.00 0.00 0.00 0.45 +0.11 16 0 16 0
30MAR26 34.00 C 0.00 0.00 0.00 0.25 +0.07 16 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.13 +0.03 16 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.07 +0.02 16 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.56 +0.42 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.07 +0.40 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.67 +0.52 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.04 +0.38 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.12 +0.44 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.17 +0.47 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.15 +0.53 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.18 +0.41 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 6.23 +0.56 17 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.26 +0.43 15 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 4.32 +0.40 15 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.46 +0.35 15 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.71 +0.31 16 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 2.06 +0.27 16 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.51 +0.22 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 1.07 +0.18 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.75 +0.15 16 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.49 +0.09 16 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.32 +0.05 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.20 +0.03 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.12 +0.02 16 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.56 +0.42 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.07 +0.40 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.67 +0.52 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.11 +0.45 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.12 +0.44 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.17 +0.47 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.15 +0.43 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.18 +0.41 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.23 +0.50 15 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.28 +0.45 15 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 4.42 +0.47 16 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.56 +0.40 15 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.95 +0.47 17 0 5 0
29SEP26 30.00 C 0.00 0.00 0.00 2.32 +0.42 17 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.80 +0.38 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.38 +0.35 17 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.00 +0.23 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.74 +0.21 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.54 +0.17 17 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.39 +0.13 17 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.28 +0.11 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.21 +0.09 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 +0.06 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.10 +0.05 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 +0.04 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.14 +0.46 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.17 +0.47 17 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.23 +0.50 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.27 +0.50 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.33 +0.55 17 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.32 +0.42 14 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.49 +0.41 15 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.68 +0.32 15 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.13 +0.41 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.54 +0.42 16 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.98 +0.27 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.62 +0.29 16 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 1.23 +0.23 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.96 +0.21 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.73 +0.14 16 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.56 +0.13 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.41 +0.09 16 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 +0.09 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 +0.08 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.17 +0.05 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 +0.05 16 0 0 0
TOTAL CALL 649 7,527 +150
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 276 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 313 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 652 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 551 0
30DEC25 29.00 P 0.06 0.06 0.06 0.02 -0.04 16 40 659 0
30DEC25 30.00 P 0.15 0.15 0.14 0.12 -0.17 15 94 462 +32
30DEC25 31.00 P 0.00 0.00 0.00 0.48 -0.38 15 0 353 0
30DEC25 32.00 P 0.00 0.00 0.00 1.23 -0.50 17 0 75 0
30DEC25 33.00 P 0.00 0.00 0.00 2.20 -0.46 24 0 45 0
30DEC25 34.00 P 0.00 0.00 0.00 3.18 -0.48 29 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.18 -0.48 36 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.18 -0.63 42 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.18 -0.67 48 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.18 -0.67 54 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.14 -0.70 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.14 -0.71 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.18 -0.67 69 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 115 0
29JAN26 27.00 P 0.04 0.04 0.04 0.01 -0.01 17 40 226 -40
29JAN26 28.00 P 0.00 0.00 0.00 0.03 -0.04 16 0 256 0
29JAN26 29.00 P 0.14 0.14 0.14 0.11 -0.09 15 100 792 +100
29JAN26 30.00 P 0.35 0.35 0.35 0.31 -0.21 15 2 315 +2
29JAN26 31.00 P 0.00 0.00 0.00 0.72 -0.33 15 0 178 0
29JAN26 32.00 P 0.00 0.00 0.00 1.39 -0.44 16 0 118 0
29JAN26 33.00 P 0.00 0.00 0.00 2.25 -0.42 18 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 3.22 -0.44 22 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.19 -0.59 25 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.18 -0.63 28 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.20 -0.65 34 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.26 -0.59 41 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.25 -0.59 45 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.21 -0.64 45 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.18 -0.67 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 17 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 95 0
26FEB26 28.00 P 0.08 0.08 0.08 0.08 -0.04 16 40 174 +40
26FEB26 29.00 P 0.21 0.21 0.21 0.21 -0.09 16 40 244 +40
26FEB26 30.00 P 0.41 0.41 0.41 0.45 -0.19 15 40 96 +40
26FEB26 31.00 P 0.00 0.00 0.00 0.89 -0.28 16 0 24 0
26FEB26 32.00 P 0.00 0.00 0.00 1.52 -0.38 16 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 2.30 -0.40 17 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.24 -0.42 19 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.19 -0.59 21 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.20 -0.61 25 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.20 -0.65 28 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.26 -0.59 34 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.25 -0.59 37 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.21 -0.64 38 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.44 -0.41 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.02 16 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 -0.04 16 0 57 0
30MAR26 28.00 P 0.00 0.00 0.00 0.15 -0.09 16 0 94 0
30MAR26 29.00 P 0.00 0.00 0.00 0.33 -0.14 16 0 60 0
30MAR26 30.00 P 0.68 0.68 0.68 0.62 -0.21 16 20 255 +20
30MAR26 31.00 P 0.00 0.00 0.00 1.04 -0.31 16 0 54 0
30MAR26 32.00 P 0.00 0.00 0.00 1.65 -0.38 16 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 2.42 -0.36 17 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.28 -0.43 18 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.22 -0.57 20 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.20 -0.63 22 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.20 -0.65 25 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.26 -0.59 30 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.25 -0.59 32 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.21 -0.64 33 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.44 -0.41 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 -0.05 16 0 525 0
29JUN26 26.00 P 0.00 0.00 0.00 0.16 -0.08 16 0 137 0
29JUN26 27.00 P 0.00 0.00 0.00 0.31 -0.12 16 0 77 0
29JUN26 28.00 P 0.00 0.00 0.00 0.54 -0.14 16 0 54 0
29JUN26 29.00 P 0.00 0.00 0.00 0.82 -0.22 16 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.25 -0.29 16 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.78 -0.34 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.41 -0.38 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.15 -0.40 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 3.94 -0.43 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.86 -0.23 18 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 5.77 -0.54 19 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.68 -0.37 19 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.64 -0.43 20 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.62 -0.36 22 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.61 -0.39 24 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.58 -0.50 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 0.00 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 197 0
29SEP26 25.00 P 0.00 0.00 0.00 0.18 0.00 17 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 0.32 0.00 17 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.51 -0.02 17 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 0.78 -0.05 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.13 -0.09 17 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 1.54 -0.12 17 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.06 -0.16 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 2.67 -0.21 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.45 -0.17 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.23 -0.19 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.07 -0.37 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.95 -0.38 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.87 -0.38 20 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.83 -0.35 22 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.80 -0.32 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.70 -0.38 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.66 -0.42 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 0.00 16 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.14 -0.01 16 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.24 -0.02 16 0 25 0
30DEC26 26.00 P 0.00 0.00 0.00 0.39 -0.04 16 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.60 -0.07 16 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 0.88 -0.10 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.25 -0.13 16 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.64 -0.22 16 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.23 -0.14 17 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.76 -0.26 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.54 -0.19 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.30 -0.22 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.12 -0.32 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.99 -0.42 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.90 -0.39 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.84 -0.44 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.81 -0.40 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.76 -0.40 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.73 -0.35 23 0 0 0
TOTAL PUT 416 9,995 +234
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$ 4.87
30DEC25 2.30 C 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.47 +0.01 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.37 +0.01 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.08 +0.02 117 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.98 +0.02 110 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.88 +0.02 103 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.77 0.00 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.67 0.00 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.58 +0.01 83 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.48 0.00 77 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.38 0.00 71 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.28 +0.01 66 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.18 +0.01 60 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.08 +0.01 55 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 0.98 +0.01 49 0 11 0
30DEC25 4.00 C 0.88 0.88 0.88 0.88 +0.02 44 83 83 0
30DEC25 4.10 C 0.00 0.00 0.00 0.77 +0.01 0 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 0.68 +0.01 34 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.58 +0.01 29 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.49 +0.02 33 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.39 +0.01 27 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.30 +0.01 26 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.22 0.00 25 0 51 0
30DEC25 4.80 C 0.00 0.00 0.00 0.15 0.00 24 0 156 0
30DEC25 4.90 C 0.00 0.00 0.00 0.10 0.00 25 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 61 0
30DEC25 5.25 C 0.03 0.03 0.02 0.02 0.00 28 40 129 +20
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 234 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 265 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 389 0
30DEC25 6.25 C 0.01 0.01 0.01 0.01 0.00 61 2 57 -2
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 378 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.89 +0.01 27 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.69 +0.01 20 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.60 +0.01 23 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.54 +0.02 31 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
29JAN26 4.80 C 0.25 0.25 0.22 0.25 0.00 28 10 10 +10
29JAN26 4.90 C 0.00 0.00 0.00 0.20 0.00 29 0 5 0
29JAN26 5.00 C 0.00 0.00 0.00 0.16 0.00 29 0 35 0
29JAN26 5.25 C 0.08 0.08 0.08 0.08 0.00 29 8 50 +8
29JAN26 5.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 156 0
29JAN26 5.75 C 0.00 0.00 0.00 0.02 0.00 31 0 229 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5,017 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.80 0.00 19 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.71 -0.01 22 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.64 0.00 27 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.49 0.00 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.42 0.00 28 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.31 0.00 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.26 0.00 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.21 0.00 28 0 70 0
26FEB26 5.25 C 0.16 0.16 0.16 0.13 0.00 29 10 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.08 0.00 30 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.05 0.00 31 0 5 0
26FEB26 6.00 C 0.00 0.00 0.00 0.03 0.00 32 0 5 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.98 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.90 +0.02 37 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.80 +0.02 32 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.68 0.00 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.40 +0.01 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.30 0.00 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.18 0.00 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.10 -0.01 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.01 -0.01 20 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 0.93 0.00 26 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.85 0.00 28 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.77 -0.01 29 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.69 0.00 29 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.62 0.00 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.56 +0.01 30 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.49 0.00 30 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.44 +0.01 31 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.38 0.00 30 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.34 0.00 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.29 0.00 30 0 153 0
30MAR26 5.25 C 0.19 0.19 0.19 0.20 0.00 31 3 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 131 0
30MAR26 5.75 C 0.00 0.00 0.00 0.10 0.00 33 0 68 0
30MAR26 6.00 C 0.07 0.07 0.07 0.06 -0.01 32 4 9 +4
30MAR26 6.25 C 0.00 0.00 0.00 0.04 0.00 32 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.03 0.00 34 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 0.00 34 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.19 0.00 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.09 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.90 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.50 -0.03 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.41 -0.03 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.33 -0.03 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.24 -0.03 32 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.15 -0.03 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.08 -0.01 35 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.99 -0.02 34 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.93 0.00 36 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.85 0.00 35 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.77 -0.01 34 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.72 +0.01 36 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.66 +0.01 36 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.60 +0.01 36 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.54 +0.01 35 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 0.49 +0.01 35 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.44 +0.01 35 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.40 +0.01 35 0 34 0
29JUN26 5.25 C 0.00 0.00 0.00 0.30 +0.01 34 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.23 +0.01 35 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 +0.01 34 0 49 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 110 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 0.00 34 0 31 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 0.00 35 0 37 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 0.00 34 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 0.00 35 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 4.00 C 0.00 0.00 0.00 1.06 +0.03 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.98 -0.01 37 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 0.92 0.00 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.86 +0.01 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.79 0.00 37 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 +0.01 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 0.00 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.63 0.00 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.58 0.00 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.54 +0.01 36 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.50 +0.01 36 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.41 +0.01 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 0.00 36 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.27 0.00 36 0 0 0
29SEP26 6.00 C 0.25 0.25 0.25 0.22 0.00 36 10 61 0
29SEP26 6.25 C 0.23 0.23 0.23 0.18 0.00 36 27 42 0
29SEP26 6.50 C 0.19 0.19 0.19 0.15 +0.01 36 14 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 0.00 35 0 2 0
29SEP26 7.75 C 0.06 0.06 0.06 0.05 0.00 36 3 3 +3
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 36 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 34 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 1.11 +0.02 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.06 +0.01 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.00 +0.01 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.93 0.00 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.87 0.00 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.82 0.00 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.77 0.00 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.72 -0.01 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.68 0.00 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.64 0.00 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.61 +0.01 37 0 0 0
30DEC26 5.25 C 0.53 0.53 0.53 0.52 +0.01 37 17 37 +17
30DEC26 5.50 C 0.45 0.45 0.45 0.44 0.00 37 24 74 +24
30DEC26 5.75 C 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.32 0.00 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 0.00 37 0 0 0
30DEC26 6.50 C 0.24 0.24 0.24 0.23 0.00 37 10 10 +10
30DEC26 6.75 C 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
TOTAL CALL 265 11,268 +94
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 143 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 128 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 120 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 113 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 107 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 100 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 94 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 42 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 0.02 0.02 0.02 0.02 0.00 31 65 306 +37
30DEC25 4.60 P 0.04 0.04 0.04 0.03 -0.01 28 65 185 +65
30DEC25 4.70 P 0.00 0.00 0.00 0.05 -0.01 27 0 519 0
30DEC25 4.80 P 0.11 0.11 0.11 0.08 -0.02 26 60 185 -5
30DEC25 4.90 P 0.12 0.12 0.12 0.13 -0.02 27 19 1,082 -5
30DEC25 5.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 1,269 0
30DEC25 5.25 P 0.42 0.42 0.42 0.40 -0.01 31 3 450 -2
30DEC25 5.50 P 0.00 0.00 0.00 0.64 -0.02 38 0 217 0
30DEC25 5.75 P 0.00 0.00 0.00 0.90 -0.02 54 0 258 0
30DEC25 6.00 P 0.00 0.00 0.00 1.13 -0.02 0 0 7 0
30DEC25 6.25 P 0.00 0.00 0.00 1.42 -0.01 85 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.68 +0.03 99 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.91 0.00 97 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.38 -0.02 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.66 0.00 121 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.94 +0.03 146 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.19 +0.03 153 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.44 +0.03 160 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.69 +0.03 166 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 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 0.02 0.00 30 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.07 0.00 30 0 68 0
29JAN26 4.60 P 0.00 0.00 0.00 0.10 0.00 31 0 66 0
29JAN26 4.70 P 0.12 0.12 0.12 0.13 -0.01 30 15 63 +10
29JAN26 4.80 P 0.00 0.00 0.00 0.17 -0.01 30 0 207 0
29JAN26 4.90 P 0.00 0.00 0.00 0.22 -0.01 30 0 273 0
29JAN26 5.00 P 0.00 0.00 0.00 0.28 -0.01 30 0 450 0
29JAN26 5.25 P 0.00 0.00 0.00 0.46 -0.01 32 0 130 0
29JAN26 5.50 P 0.00 0.00 0.00 0.67 -0.01 33 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 0.91 -0.01 38 0 120 0
29JAN26 6.00 P 0.00 0.00 0.00 1.14 -0.03 38 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.42 -0.01 54 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.68 +0.03 63 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.94 +0.03 72 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.19 +0.03 77 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.44 +0.04 83 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.68 +0.02 85 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.94 +0.03 93 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 3.19 +0.03 97 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.44 +0.03 101 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.70 +0.04 109 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.06 -0.01 30 0 50 0
26FEB26 4.40 P 0.00 0.00 0.00 0.08 -0.01 30 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.11 0.00 30 0 85 0
26FEB26 4.60 P 0.00 0.00 0.00 0.14 -0.01 30 0 48 0
26FEB26 4.70 P 0.00 0.00 0.00 0.18 -0.01 30 0 6 0
26FEB26 4.80 P 0.22 0.22 0.22 0.22 -0.01 30 5 275 +5
26FEB26 4.90 P 0.00 0.00 0.00 0.27 -0.01 30 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.33 -0.01 30 0 90 0
26FEB26 5.25 P 0.46 0.46 0.46 0.50 -0.01 31 10 91 +10
26FEB26 5.50 P 0.00 0.00 0.00 0.70 -0.01 32 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.93 -0.01 36 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.15 -0.03 35 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.42 -0.01 45 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.68 +0.02 52 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.94 +0.03 59 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.19 +0.03 63 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.44 +0.03 67 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.68 +0.02 69 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.94 +0.03 75 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.19 +0.03 79 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 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 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 36 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 31 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 -0.01 29 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 -0.01 30 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 -0.01 31 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 0.00 33 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.07 0.00 33 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 -0.01 32 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30MAR26 4.40 P 0.12 0.12 0.12 0.13 0.00 32 682 688 +680
30MAR26 4.50 P 0.00 0.00 0.00 0.17 0.00 33 0 24 0
30MAR26 4.60 P 0.00 0.00 0.00 0.20 0.00 32 0 660 0
30MAR26 4.70 P 0.00 0.00 0.00 0.24 0.00 32 0 654 0
30MAR26 4.80 P 0.00 0.00 0.00 0.29 0.00 32 0 416 0
30MAR26 4.90 P 0.00 0.00 0.00 0.34 -0.01 32 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.40 -0.01 33 0 362 0
30MAR26 5.25 P 0.00 0.00 0.00 0.56 -0.01 33 0 115 0
30MAR26 5.50 P 0.00 0.00 0.00 0.75 -0.01 34 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.96 -0.01 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.19 -0.01 38 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.43 0.00 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.68 +0.01 45 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.94 +0.03 51 0 109 0
30MAR26 7.00 P 0.00 0.00 0.00 2.19 +0.03 55 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 2.44 +0.03 58 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.68 +0.02 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.94 +0.03 65 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.19 +0.03 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.44 +0.03 71 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.70 +0.04 76 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 33 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 34 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 0.05 0.00 34 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 0.00 35 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 0.00 34 0 3 0
29JUN26 3.80 P 0.00 0.00 0.00 0.13 0.00 34 0 16 0
29JUN26 3.90 P 0.15 0.15 0.15 0.15 0.00 34 85 91 +85
29JUN26 4.00 P 0.00 0.00 0.00 0.18 +0.01 34 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.22 +0.01 34 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.25 -0.01 34 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.29 0.00 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.33 0.00 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.37 0.00 33 0 41 0
29JUN26 4.60 P 0.00 0.00 0.00 0.42 0.00 33 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.48 +0.01 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.53 0.00 33 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.59 0.00 32 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.65 0.00 32 0 141 0
29JUN26 5.25 P 0.00 0.00 0.00 0.82 0.00 32 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.00 0.00 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.20 0.00 31 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.41 +0.01 30 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.62 0.00 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.84 0.00 19 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.30 0.00 0 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.03 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.28 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.52 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.76 +0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 -0.01 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.30 0.00 35 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.34 0.00 35 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.38 0.00 35 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.43 0.00 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.47 -0.01 34 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.53 0.00 35 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.58 0.00 34 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 -0.01 34 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.69 0.00 34 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.75 -0.01 34 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.91 -0.01 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 0.00 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 -0.01 32 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.48 0.00 32 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.68 0.00 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.90 +0.01 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.14 +0.03 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.36 +0.03 30 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.59 +0.03 27 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.82 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.06 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.54 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.78 +0.04 0 0 60 0
30DEC26 4.00 P 0.00 0.00 0.00 0.34 0.00 36 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.38 +0.01 36 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.42 +0.01 36 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.46 0.00 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.51 0.00 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.56 0.00 36 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.61 0.00 35 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 0.66 0.00 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.72 0.00 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.78 0.00 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.84 0.00 35 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 1.00 0.00 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.17 0.00 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.35 0.00 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 +0.01 34 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.75 +0.01 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.97 +0.03 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.18 +0.02 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.36 -0.01 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.63 +0.04 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.85 +0.03 30 0 0 0
TOTAL PUT 1,009 17,805 +880
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$ 48.78
30DEC25 16.00 C 0.00 0.00 0.00 32.80 -0.25 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 32.31 -0.24 164 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 31.99 -0.06 253 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 31.49 -0.06 246 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 30.81 -0.24 141 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 30.31 -0.22 132 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 30.07 +0.02 243 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 29.31 -0.24 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 28.81 -0.22 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 27.81 -0.24 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 27.10 +0.04 212 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 25.82 -0.24 115 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 25.50 +0.44 234 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 24.45 -0.33 218 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 23.17 -0.21 180 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 22.48 +0.42 199 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 20.82 -0.25 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 20.18 +0.11 154 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 19.23 +0.16 150 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 18.10 +0.03 129 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.24 +0.17 134 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 16.31 -0.07 131 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 15.14 +0.07 110 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 14.13 +0.05 102 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 13.22 +0.14 101 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 12.19 -0.03 92 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 10.84 -0.24 35 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 10.14 -0.25 75 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 9.11 +0.02 66 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 7.98 -0.36 51 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.07 -0.03 51 0 7 0
30DEC25 43.00 C 0.00 0.00 0.00 6.06 -0.07 44 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 5.08 -0.10 39 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 3.95 -0.19 26 0 17 0
30DEC25 46.00 C 0.00 0.00 0.00 3.28 -0.04 33 0 154 0
30DEC25 47.00 C 2.30 2.30 2.30 2.50 -0.08 32 1 54 +1
30DEC25 48.00 C 1.72 1.95 1.72 1.84 -0.09 31 3 104 +2
30DEC25 49.00 C 1.30 1.30 0.75 1.29 -0.11 31 2 255 0
30DEC25 50.00 C 0.65 1.10 0.51 0.87 -0.13 31 65 154 +16
30DEC25 52.50 C 0.32 0.48 0.20 0.26 -0.09 30 50 178 -30
30DEC25 55.00 C 0.16 0.16 0.16 0.06 -0.03 30 11 207 +10
30DEC25 57.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 57 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 79 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 12.30 +0.08 57 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.30 +0.21 53 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 10.14 -0.25 42 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.32 +0.03 45 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 8.36 +0.02 42 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 7.43 +0.20 39 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 6.48 +0.04 36 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 5.70 +0.11 36 0 122 0
29JAN26 45.00 C 0.00 0.00 0.00 4.91 +0.07 35 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 4.18 +0.03 35 0 20 0
29JAN26 47.00 C 2.71 2.71 2.71 3.52 0.00 34 13 60 0
29JAN26 48.00 C 0.00 0.00 0.00 2.93 -0.03 34 0 48 0
29JAN26 49.00 C 0.00 0.00 0.00 2.40 -0.06 34 0 150 0
29JAN26 50.00 C 2.14 2.14 2.02 1.95 -0.10 33 6 66 +4
29JAN26 52.50 C 1.00 1.09 1.00 1.10 -0.12 33 3 57 0
29JAN26 55.00 C 0.00 0.00 0.00 0.57 -0.09 33 0 28 0
29JAN26 57.50 C 0.36 0.54 0.36 0.28 -0.05 33 12 35 +5
29JAN26 60.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 4 0
29JAN26 62.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 3 0
29JAN26 65.00 C 0.00 0.00 0.00 0.03 0.00 34 0 13 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 12.45 +0.15 47 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 11.50 +0.25 45 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.46 +0.07 40 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.61 +0.04 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 8.66 +0.21 38 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.70 -0.10 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 6.99 +0.14 36 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.19 +0.08 35 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.20 -0.46 31 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 4.81 +0.03 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 4.22 +0.01 35 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 3.66 -0.02 35 0 46 0
26FEB26 49.00 C 0.00 0.00 0.00 3.14 -0.05 34 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 2.68 -0.09 34 0 16 0
26FEB26 52.50 C 0.00 0.00 0.00 1.76 -0.15 34 0 49 0
26FEB26 55.00 C 0.00 0.00 0.00 1.11 -0.11 34 0 37 0
26FEB26 57.50 C 0.00 0.00 0.00 0.67 -0.08 34 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.39 -0.06 34 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.22 -0.04 33 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 30.95 -0.24 58 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 30.45 -0.24 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 30.07 -0.13 86 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 29.46 -0.24 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 28.97 -0.24 54 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 27.98 -0.24 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 27.10 -0.13 74 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.99 -0.25 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.50 +0.25 89 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.45 -0.33 82 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.17 -0.21 63 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.56 +0.28 77 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.04 -0.25 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.18 -0.12 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.64 +0.40 67 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.10 -0.23 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.62 -0.12 59 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.55 +0.17 53 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.49 +0.12 48 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 14.54 -0.13 46 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 13.58 +0.15 44 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 12.61 +0.08 41 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 11.70 +0.02 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.46 -0.36 32 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 10.04 -0.11 40 0 6 0
30MAR26 41.00 C 0.00 0.00 0.00 9.12 -0.01 38 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.20 -0.02 35 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.59 +0.19 37 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 6.81 +0.07 36 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 5.87 -0.48 33 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 5.54 -0.22 36 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 5.00 +0.05 36 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 4.46 +0.03 36 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 3.95 +0.01 36 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 3.49 -0.04 36 0 189 0
30MAR26 52.50 C 0.00 0.00 0.00 2.52 -0.12 35 0 180 0
30MAR26 55.00 C 1.83 1.93 1.83 1.78 -0.11 35 17 169 +15
30MAR26 57.50 C 0.00 0.00 0.00 1.23 -0.08 35 0 49 0
30MAR26 60.00 C 0.00 0.00 0.00 0.83 -0.07 35 0 18 0
30MAR26 62.50 C 0.00 0.00 0.00 0.55 -0.05 35 0 30 0
30MAR26 65.00 C 0.00 0.00 0.00 0.36 -0.04 35 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.23 -0.03 35 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 26.18 -0.20 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.50 +0.09 59 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.45 -0.33 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.24 -0.25 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.56 +0.04 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.30 -0.26 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.72 +0.08 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.80 +0.11 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.85 +0.26 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.83 +0.09 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.96 +0.16 43 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 16.00 +0.12 41 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 15.18 +0.20 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.26 +0.20 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.37 +0.31 38 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 12.53 +0.17 38 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 11.81 +0.39 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.02 +0.18 38 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 10.26 +0.29 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.53 +0.12 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.84 +0.20 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.12 0.00 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.56 +0.13 36 0 101 0
29JUN26 46.00 C 0.00 0.00 0.00 6.97 +0.05 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.13 -0.25 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.65 -0.26 34 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 5.39 -0.06 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.84 -0.15 34 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 3.92 -0.09 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.08 -0.22 35 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 2.40 -0.26 35 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 1.86 -0.22 35 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 1.43 -0.19 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.09 -0.17 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.82 -0.15 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.60 -0.12 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.45 -0.10 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.34 -0.08 34 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 17.15 +0.13 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.26 +0.11 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.39 +0.08 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.54 +0.06 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.82 +0.10 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 13.02 +0.13 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 12.06 -0.01 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.37 -0.07 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.80 +0.19 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.14 0.00 39 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 9.50 +0.19 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.87 -0.02 38 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 8.01 -0.08 36 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.74 -0.29 38 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 7.22 +0.16 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.74 +0.05 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.26 +0.02 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.82 -0.14 37 0 0 0
29SEP26 52.50 C 4.40 4.40 4.30 4.86 -0.23 37 2 12 -1
29SEP26 55.00 C 0.00 0.00 0.00 4.03 -0.10 37 0 8 0
29SEP26 57.50 C 0.00 0.00 0.00 3.31 -0.20 37 0 19 0
29SEP26 60.00 C 0.00 0.00 0.00 2.74 -0.20 37 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 2.26 -0.17 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.84 -0.17 37 0 8 0
29SEP26 67.50 C 0.00 0.00 0.00 1.52 -0.09 37 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 1.19 -0.13 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.98 -0.11 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.79 -0.10 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.82 -0.23 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.05 -0.29 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.36 -0.29 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.69 -0.29 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.05 -0.29 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.45 -0.29 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.86 -0.30 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.30 -0.29 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.80 -0.28 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.29 -0.29 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.79 -0.29 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.37 -0.27 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.94 -0.28 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.52 -0.28 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.62 -0.26 36 0 0 0
30DEC26 55.00 C 4.30 4.40 4.30 4.80 -0.24 36 3 8 +3
30DEC26 57.50 C 0.00 0.00 0.00 4.13 -0.24 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.53 -0.21 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.01 -0.22 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.58 -0.17 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.19 -0.18 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.87 -0.15 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.59 -0.15 36 0 0 0
TOTAL CALL 188 6,377 +25
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 178 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 173 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 164 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 156 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 148 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 119 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 90 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 64 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 96 0
30DEC25 41.00 P 0.02 0.02 0.02 0.01 0.00 33 1 56 +1
30DEC25 42.00 P 0.00 0.00 0.00 0.02 0.00 32 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.04 0.00 31 0 132 0
30DEC25 44.00 P 0.20 0.20 0.20 0.08 0.00 30 1 117 0
30DEC25 45.00 P 0.33 0.33 0.21 0.17 0.00 30 3 269 -2
30DEC25 46.00 P 0.61 0.61 0.26 0.32 0.00 30 12 124 +10
30DEC25 47.00 P 0.92 0.92 0.44 0.56 0.00 30 18 143 +6
30DEC25 48.00 P 1.05 1.05 0.75 0.90 -0.02 29 2 163 +2
30DEC25 49.00 P 1.50 1.50 1.27 1.36 -0.02 29 14 157 0
30DEC25 50.00 P 2.50 2.90 1.85 1.94 -0.03 29 5 384 -3
30DEC25 52.50 P 0.00 0.00 0.00 3.83 -0.03 26 0 3 0
30DEC25 55.00 P 0.00 0.00 0.00 6.24 +0.04 30 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 8.72 -0.01 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 11.22 +0.07 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 13.72 +0.24 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 16.22 +0.10 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 18.72 +0.10 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.22 +0.22 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.72 +0.24 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.22 +0.24 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.02 0.00 33 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.04 0.00 34 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 14 0
29JAN26 40.00 P 0.15 0.15 0.14 0.10 -0.01 33 2 75 +2
29JAN26 41.00 P 0.00 0.00 0.00 0.16 0.00 32 0 63 0
29JAN26 42.00 P 0.22 0.22 0.22 0.25 0.00 32 1 25 -1
29JAN26 43.00 P 0.00 0.00 0.00 0.38 0.00 32 0 18 0
29JAN26 44.00 P 0.56 0.56 0.46 0.55 0.00 32 2 41 +2
29JAN26 45.00 P 1.06 1.09 1.06 0.78 +0.01 32 28 177 +28
29JAN26 46.00 P 1.35 1.41 1.06 1.06 +0.02 32 17 54 +14
29JAN26 47.00 P 0.00 0.00 0.00 1.41 0.00 32 0 41 0
29JAN26 48.00 P 0.00 0.00 0.00 1.82 +0.04 32 0 221 0
29JAN26 49.00 P 0.00 0.00 0.00 2.30 -0.05 32 0 27 0
29JAN26 50.00 P 0.00 0.00 0.00 2.84 -0.09 32 0 111 0
29JAN26 52.50 P 0.00 0.00 0.00 4.56 -0.06 32 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 6.58 -0.06 32 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 8.85 -0.06 33 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 11.30 -0.05 37 0 10 0
29JAN26 62.50 P 0.00 0.00 0.00 13.72 -0.01 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 16.22 +0.10 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.72 +0.10 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.22 +0.18 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 23.72 +0.18 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.22 +0.16 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.09 0.00 34 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.14 0.00 34 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.21 0.00 34 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.29 -0.02 33 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.40 0.00 33 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.55 0.00 33 0 13 0
26FEB26 43.00 P 0.00 0.00 0.00 0.74 0.00 33 0 12 0
26FEB26 44.00 P 0.99 0.99 0.99 0.98 +0.01 33 49 59 +34
26FEB26 45.00 P 1.29 1.29 1.29 1.26 +0.01 33 15 53 +9
26FEB26 46.00 P 1.85 1.85 1.69 1.58 -0.02 33 11 30 0
26FEB26 47.00 P 0.00 0.00 0.00 1.97 -0.03 33 0 97 0
26FEB26 48.00 P 2.30 2.30 2.30 2.41 -0.02 33 1 13 0
26FEB26 49.00 P 0.00 0.00 0.00 2.89 -0.06 32 0 78 0
26FEB26 50.00 P 0.00 0.00 0.00 3.43 -0.12 32 0 64 0
26FEB26 52.50 P 0.00 0.00 0.00 5.09 -0.09 33 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 6.99 +0.04 33 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 9.13 -0.08 34 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.35 -0.17 33 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.76 -0.10 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.22 +0.02 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.72 +0.02 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.22 +0.18 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.72 +0.18 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.22 +0.16 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 35 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 0.00 36 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.08 0.00 35 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.12 0.00 35 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.18 +0.01 35 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.25 +0.01 35 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.34 0.00 35 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.44 -0.01 34 0 9 0
30MAR26 40.00 P 0.00 0.00 0.00 0.58 -0.01 34 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 0.76 +0.01 34 0 5 0
30MAR26 42.00 P 0.00 0.00 0.00 0.96 +0.01 34 0 135 0
30MAR26 43.00 P 1.20 1.22 1.20 1.21 -0.02 34 8 235 +8
30MAR26 44.00 P 0.00 0.00 0.00 1.49 0.00 34 0 223 0
30MAR26 45.00 P 1.72 1.78 1.68 1.81 -0.01 34 101 194 +101
30MAR26 46.00 P 2.59 2.59 2.59 2.18 -0.02 34 5 26 +5
30MAR26 47.00 P 0.00 0.00 0.00 2.58 -0.05 34 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 3.04 -0.03 34 0 565 0
30MAR26 49.00 P 0.00 0.00 0.00 3.53 -0.06 34 0 426 0
30MAR26 50.00 P 0.00 0.00 0.00 4.07 -0.11 34 0 259 0
30MAR26 52.50 P 5.95 5.95 5.95 5.68 -0.10 34 2 166 0
30MAR26 55.00 P 0.00 0.00 0.00 7.51 -0.09 35 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 9.55 -0.07 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.73 -0.09 36 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.81 -0.32 32 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.29 -0.12 35 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.73 -0.17 35 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.22 +0.18 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.72 +0.18 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.22 +0.16 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 35 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 -0.02 34 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.24 -0.04 34 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.32 -0.04 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.43 -0.04 34 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.54 -0.05 34 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.69 -0.04 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.86 -0.01 34 0 3 0
29JUN26 39.00 P 1.00 1.00 1.00 1.00 -0.06 34 5 7 +5
29JUN26 40.00 P 0.00 0.00 0.00 1.24 -0.05 34 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 1.46 -0.09 34 0 100 0
29JUN26 42.00 P 1.87 1.87 1.87 1.77 -0.06 34 2 76 +2
29JUN26 43.00 P 0.00 0.00 0.00 2.05 -0.09 34 0 3 0
29JUN26 44.00 P 2.66 2.66 2.66 2.38 -0.10 34 2 12 -2
29JUN26 45.00 P 3.37 3.37 2.91 2.76 -0.10 33 2 42 +2
29JUN26 46.00 P 0.00 0.00 0.00 3.19 -0.12 34 0 14 0
29JUN26 47.00 P 0.00 0.00 0.00 3.64 -0.13 34 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 4.17 -0.10 34 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 4.68 -0.10 34 0 3 0
29JUN26 50.00 P 0.00 0.00 0.00 5.22 -0.15 34 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 6.85 -0.01 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.51 -0.15 35 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 10.14 -0.44 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.06 -0.32 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.08 -0.57 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.80 -0.01 36 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.85 -0.10 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.23 -0.16 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.73 -0.06 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.22 -0.15 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.79 -0.05 36 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.98 -0.04 36 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 1.19 -0.03 36 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.35 -0.08 36 0 0 0
29SEP26 37.00 P 1.50 1.50 1.50 1.61 -0.09 36 3 3 +3
29SEP26 38.00 P 0.00 0.00 0.00 1.87 -0.04 36 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 2.17 -0.03 36 0 0 0
29SEP26 40.00 P 2.70 2.70 2.70 2.49 -0.04 36 1 13 0
29SEP26 41.00 P 0.00 0.00 0.00 2.82 -0.04 36 0 0 0
29SEP26 42.00 P 3.22 3.22 3.22 3.21 -0.03 36 1 1 +1
29SEP26 43.00 P 3.53 3.53 3.53 3.61 -0.03 36 2 3 +2
29SEP26 44.00 P 0.00 0.00 0.00 4.02 -0.03 36 0 10 0
29SEP26 45.00 P 4.60 4.60 4.60 4.49 -0.03 36 2 45 0
29SEP26 46.00 P 0.00 0.00 0.00 4.97 -0.03 36 0 72 0
29SEP26 47.00 P 0.00 0.00 0.00 5.46 -0.16 35 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 6.00 -0.02 35 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 6.56 -0.02 35 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 7.11 -0.15 35 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 8.66 0.00 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.33 0.00 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.09 0.00 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.97 +0.03 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.06 +0.14 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.21 -0.24 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.36 -0.23 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.68 -0.16 35 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.91 -0.04 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.19 -0.03 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.18 -0.05 36 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 2.49 -0.05 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.83 -0.05 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.18 -0.05 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.57 -0.05 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.99 -0.05 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.40 -0.06 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.87 -0.04 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.36 -0.04 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.86 -0.04 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.37 -0.03 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.94 -0.03 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.51 -0.03 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.09 -0.03 36 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.68 -0.01 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.35 +0.02 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.15 +0.01 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.03 +0.04 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.00 +0.05 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.04 +0.07 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.14 +0.08 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.30 +0.11 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.50 +0.11 36 0 0 0
TOTAL PUT 318 8,759 +229
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$ 46.94
30DEC25 23.00 C 0.00 0.00 0.00 23.98 +1.02 110 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 23.12 +0.91 161 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 21.98 +1.02 87 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 20.98 +1.02 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 19.98 +1.02 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 18.96 +0.99 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 17.99 +1.02 77 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 16.99 +1.02 69 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 15.96 +0.99 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 14.99 +0.87 41 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 13.99 +1.02 0 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 12.99 +1.01 0 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 11.99 +1.01 0 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 11.00 +1.02 43 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 10.25 +1.04 76 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 9.00 +1.02 30 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 8.00 +0.81 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 6.94 +0.93 0 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 6.01 +1.01 25 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 5.02 +0.99 23 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 4.04 +0.93 22 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 3.05 +0.85 18 0 0 0
30DEC25 45.00 C 2.30 2.30 2.11 2.26 +0.76 22 30 32 0
30DEC25 46.00 C 0.00 0.00 0.00 1.53 +0.58 22 0 42 0
30DEC25 47.00 C 0.67 0.96 0.62 0.94 +0.39 22 15 385 -3
30DEC25 48.00 C 0.39 0.70 0.39 0.57 +0.27 23 44 66 +22
30DEC25 49.00 C 0.32 0.32 0.32 0.30 +0.15 23 15 66 0
30DEC25 50.00 C 0.12 0.22 0.12 0.14 +0.07 23 74 67 +20
30DEC25 52.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 180 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 29 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 50 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 10.40 +1.19 49 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 9.11 +1.07 25 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.38 +1.18 40 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.17 +0.98 25 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 6.34 +0.99 30 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 5.30 +0.85 24 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 4.47 +0.71 25 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 3.79 +0.93 27 0 0 0
29JAN26 45.00 C 2.84 2.84 2.84 2.96 +0.72 25 15 15 +15
29JAN26 46.00 C 0.00 0.00 0.00 2.33 +0.61 25 0 2 0
29JAN26 47.00 C 1.72 1.72 1.72 1.79 +0.50 25 10 65 +10
29JAN26 48.00 C 1.39 1.39 1.39 1.35 +0.41 25 14 59 0
29JAN26 49.00 C 0.97 0.98 0.96 0.96 +0.29 25 4 7 +4
29JAN26 50.00 C 0.00 0.00 0.00 0.73 +0.26 25 0 15 0
29JAN26 52.50 C 0.30 0.34 0.30 0.29 +0.11 25 7 140 +7
29JAN26 55.00 C 0.14 0.14 0.14 0.10 +0.04 25 6 114 +2
29JAN26 57.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 35 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 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 49 0 30 0
26FEB26 37.00 C 0.00 0.00 0.00 10.40 +1.18 36 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.53 +1.15 37 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.38 +1.04 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.39 +0.89 26 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.34 +0.61 21 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.49 +0.62 22 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.89 +0.76 26 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.26 +0.91 27 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.47 +0.72 26 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 2.87 +0.66 26 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 2.33 +0.55 25 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.88 +0.47 25 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.51 +0.41 26 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 1.20 +0.34 26 0 4 0
26FEB26 52.50 C 0.73 0.73 0.73 0.62 +0.19 26 1 17 0
26FEB26 55.00 C 0.36 0.36 0.36 0.30 +0.11 26 15 316 +15
26FEB26 57.50 C 0.21 0.22 0.21 0.13 +0.05 26 30 315 0
26FEB26 60.00 C 0.00 0.00 0.00 0.06 +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 26 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.15 +1.01 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.16 +0.95 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.17 +1.01 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.18 +1.01 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.19 +1.02 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.20 +1.02 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.21 +1.01 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.22 +1.19 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.23 +0.92 23 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.23 +0.99 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.21 +0.93 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.36 +1.12 33 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.31 +0.93 27 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 11.71 +1.41 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.40 +0.90 26 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.53 +1.02 28 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.53 +0.87 25 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.84 +1.10 29 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 7.05 +1.11 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.25 +0.70 29 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.45 +0.64 28 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.81 +0.80 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.15 +0.72 28 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.58 +0.66 28 0 6 0
30MAR26 47.00 C 3.00 3.00 3.00 3.04 +0.56 28 50 56 +42
30MAR26 48.00 C 0.00 0.00 0.00 2.62 +0.53 28 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 2.22 +0.47 28 0 57 0
30MAR26 50.00 C 0.00 0.00 0.00 1.87 +0.41 28 0 113 0
30MAR26 52.50 C 1.22 1.22 1.22 1.19 +0.26 28 15 52 +15
30MAR26 55.00 C 0.00 0.00 0.00 0.71 +0.16 28 0 34 0
30MAR26 57.50 C 0.00 0.00 0.00 0.41 +0.10 28 0 16 0
30MAR26 60.00 C 0.00 0.00 0.00 0.23 +0.06 28 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 0.12 +0.03 28 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 0.00 29 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 18.56 +1.33 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.51 +1.22 38 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.26 +0.91 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.56 +1.15 35 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.54 +1.07 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.67 +1.06 33 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.83 +1.12 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.71 +0.70 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.01 +0.99 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.87 +0.45 27 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.52 +1.11 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.72 +1.07 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.54 +0.42 27 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.86 +0.42 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.38 +0.59 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.76 +0.55 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.32 +0.67 30 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.65 +0.61 29 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.30 +0.69 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.80 +0.63 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.32 +0.53 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.98 +0.44 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.17 +0.35 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.59 +0.30 30 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 1.13 +0.23 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.79 +0.19 30 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.53 +0.12 29 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.38 +0.10 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.26 +0.07 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.18 +0.06 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 +0.04 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.49 +1.09 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.68 +0.92 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.04 +1.00 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.36 +1.01 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.68 +0.97 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.04 +0.91 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.42 +0.89 32 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.84 +0.85 32 0 0 0
29SEP26 45.00 C 6.20 6.20 6.20 6.16 +0.67 31 1 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.77 +0.68 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.24 +0.68 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.79 +0.59 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.32 +0.49 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.00 +0.51 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.14 +0.37 30 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 2.51 +0.35 31 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 1.99 +0.32 31 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.55 +0.31 31 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.17 +0.23 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.90 +0.18 30 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.68 +0.13 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.53 +0.13 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.41 +0.09 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.31 +0.07 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.24 +0.07 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.72 +0.79 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.00 +0.74 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.32 +0.72 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.66 +0.46 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.03 +0.64 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.45 +0.65 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.03 +0.75 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.46 +0.72 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.00 +0.71 31 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.45 +0.51 30 0 15 0
30DEC26 47.00 C 0.00 0.00 0.00 6.08 +0.68 31 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 5.64 +0.63 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.05 +0.40 30 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 4.70 +0.40 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.85 +0.32 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.23 +0.28 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.64 +0.25 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.14 +0.25 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.66 +0.15 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.35 +0.14 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.07 +0.09 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.86 +0.09 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.69 +0.07 30 0 0 0
TOTAL CALL 346 3,473 +149
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 163 0
30DEC25 42.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.04 -0.08 23 0 37 0
30DEC25 44.00 P 0.12 0.12 0.11 0.11 -0.17 23 12 63 +8
30DEC25 45.00 P 0.30 0.30 0.29 0.26 -0.31 23 4 45 0
30DEC25 46.00 P 0.54 0.58 0.48 0.53 -0.49 23 39 1,141 +23
30DEC25 47.00 P 1.01 1.11 0.90 0.98 -0.65 23 9 505 +9
30DEC25 48.00 P 1.78 1.78 1.78 1.60 -0.72 24 2 176 +2
30DEC25 49.00 P 0.00 0.00 0.00 2.29 -0.88 23 0 307 0
30DEC25 50.00 P 3.00 3.00 2.92 3.15 -1.08 23 15 155 +13
30DEC25 52.50 P 5.39 5.61 5.39 5.56 -1.02 0 3 37 -2
30DEC25 55.00 P 0.00 0.00 0.00 8.30 -0.78 55 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 10.66 -0.97 56 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 13.06 -1.08 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 15.56 -1.02 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.16 -1.23 82 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.56 -1.28 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.06 -1.02 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.92 -0.66 126 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 28.20 -0.88 115 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 30.81 -0.77 132 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 3 0
29JAN26 40.00 P 0.00 0.00 0.00 0.07 -0.05 26 0 2 0
29JAN26 41.00 P 0.00 0.00 0.00 0.12 -0.09 25 0 27 0
29JAN26 42.00 P 0.00 0.00 0.00 0.22 -0.14 25 0 21 0
29JAN26 43.00 P 0.46 0.46 0.44 0.37 -0.20 25 2 55 0
29JAN26 44.00 P 0.57 0.59 0.57 0.58 -0.29 25 16 74 +12
29JAN26 45.00 P 0.00 0.00 0.00 0.85 -0.39 25 0 74 0
29JAN26 46.00 P 0.00 0.00 0.00 1.22 -0.50 25 0 25 0
29JAN26 47.00 P 0.00 0.00 0.00 1.69 -0.61 25 0 22 0
29JAN26 48.00 P 0.00 0.00 0.00 2.30 -0.58 26 0 56 0
29JAN26 49.00 P 0.00 0.00 0.00 2.88 -0.73 25 0 19 0
29JAN26 50.00 P 0.00 0.00 0.00 3.72 -0.69 27 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 5.60 -1.05 21 0 109 0
29JAN26 55.00 P 0.00 0.00 0.00 8.31 -0.79 36 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 10.66 -0.97 37 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 13.26 -0.88 48 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.77 -1.02 54 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.16 -1.23 54 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 20.56 -1.28 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.06 -1.02 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 25.92 -0.66 81 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.20 -0.88 75 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 30.81 -0.77 85 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.12 -0.05 26 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.19 -0.09 26 0 26 0
26FEB26 41.00 P 0.00 0.00 0.00 0.31 -0.12 26 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.46 -0.18 26 0 32 0
26FEB26 43.00 P 0.00 0.00 0.00 0.67 -0.23 26 0 42 0
26FEB26 44.00 P 0.00 0.00 0.00 0.93 -0.31 26 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 1.26 -0.39 26 0 1 0
26FEB26 46.00 P 1.64 1.64 1.64 1.65 -0.49 26 15 16 +15
26FEB26 47.00 P 0.00 0.00 0.00 2.13 -0.57 26 0 15 0
26FEB26 48.00 P 2.65 2.65 2.65 2.70 -0.64 26 15 215 +15
26FEB26 49.00 P 0.00 0.00 0.00 3.28 -0.65 26 0 0 0
26FEB26 50.00 P 3.91 3.91 3.91 4.01 -0.67 26 1 1 +1
26FEB26 52.50 P 0.00 0.00 0.00 5.79 -1.19 23 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 8.39 -0.99 32 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 10.88 -0.75 37 0 300 0
26FEB26 60.00 P 0.00 0.00 0.00 13.26 -0.88 39 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.77 -1.02 45 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.16 -1.23 45 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.56 -1.28 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.06 -1.02 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.92 -0.66 66 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.20 -0.88 62 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 30.81 -0.77 70 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.10 -0.04 28 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.15 -0.06 28 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.23 -0.09 28 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.33 -0.12 28 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.47 -0.16 28 0 17 0
30MAR26 41.00 P 0.00 0.00 0.00 0.66 -0.19 28 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.88 -0.24 28 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 1.15 -0.30 28 0 13 0
30MAR26 44.00 P 0.00 0.00 0.00 1.47 -0.37 28 0 37 0
30MAR26 45.00 P 0.00 0.00 0.00 1.84 -0.43 28 0 146 0
30MAR26 46.00 P 0.00 0.00 0.00 2.26 -0.51 28 0 2 0
30MAR26 47.00 P 2.86 2.86 2.86 2.74 -0.59 28 15 15 +14
30MAR26 48.00 P 0.00 0.00 0.00 3.29 -0.67 28 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 3.86 -0.76 28 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 4.64 -0.46 29 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 6.36 -0.78 28 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 8.41 -1.03 28 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 10.88 -0.78 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.46 -0.68 39 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.77 -1.02 39 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.16 -1.23 40 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.56 -1.28 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.06 -1.02 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.92 -0.66 57 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.20 -0.88 54 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.81 -0.77 61 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.15 -0.03 30 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.22 -0.03 30 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.30 -0.05 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.40 -0.06 30 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.52 -0.08 29 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.67 -0.11 29 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.86 -0.16 29 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 1.11 -0.16 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.37 -0.20 30 0 18 0
29JUN26 41.00 P 0.00 0.00 0.00 1.68 -0.21 30 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.96 -0.32 30 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.33 -0.35 29 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.71 -0.42 29 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.14 -0.40 29 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 3.57 -0.48 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.08 -0.52 29 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.66 -0.58 29 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 5.26 -0.56 29 0 28 0
29JUN26 50.00 P 0.00 0.00 0.00 5.86 -0.70 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.50 -0.95 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.39 -0.95 27 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.52 -0.98 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.79 -0.89 29 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.96 -1.00 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.17 -1.22 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.66 -1.18 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.11 -1.00 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.92 -0.66 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.20 -0.88 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.81 -0.77 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.17 -0.14 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.47 -0.14 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.73 -0.20 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.06 -0.20 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.38 -0.27 31 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.73 -0.32 31 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.10 -0.40 30 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.52 -0.38 30 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.95 -0.44 30 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.39 -0.47 30 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 4.93 -0.52 30 0 11 0
29SEP26 48.00 P 0.00 0.00 0.00 5.51 -0.51 30 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 6.10 -0.56 30 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 6.70 -0.69 29 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 8.34 -0.80 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.16 -0.83 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.12 -0.92 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.25 -0.88 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.30 -1.01 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.74 -1.00 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.02 -0.90 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.36 -0.92 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.92 -0.75 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.20 -0.89 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.81 -0.77 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.49 -0.24 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.75 -0.35 30 0 7 0
30DEC26 39.00 P 0.00 0.00 0.00 2.12 -0.31 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.45 -0.35 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.81 -0.31 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.21 -0.40 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.63 -0.37 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.11 -0.35 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.60 -0.40 30 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 5.00 -0.50 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.55 -0.53 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.12 -0.51 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.70 -0.58 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.31 -0.56 30 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 8.97 -0.67 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.79 -0.74 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.62 -0.80 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.64 -0.83 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.74 -0.90 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.93 -0.92 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.18 -0.94 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.48 -0.95 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.92 -0.87 31 0 0 0
TOTAL PUT 148 5,569 +110
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 218.40
30DEC25 110.00 C 0.00 0.00 0.00 108.57 +8.79 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 105.90 +7.88 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 103.58 +7.43 75 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 101.08 +8.79 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 98.59 +8.79 79 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 96.65 +9.35 137 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 93.60 +8.79 78 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 90.96 +8.65 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 88.60 +8.79 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 85.98 +7.22 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 83.61 +7.39 0 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 81.45 +9.12 104 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 78.62 +7.32 57 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 76.12 +8.17 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 73.63 +8.79 57 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 72.98 +9.20 126 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 68.41 +7.55 0 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 66.00 +7.04 0 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 64.88 +8.59 103 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 61.15 +7.30 46 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 60.17 +10.31 100 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 55.92 +8.55 0 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 53.66 +8.79 38 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 51.16 +8.78 0 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 48.58 +7.50 0 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 46.57 +9.18 60 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 43.67 +8.78 0 0 15 0
30DEC25 177.50 C 0.00 0.00 0.00 41.33 +7.95 46 0 15 0
30DEC25 180.00 C 0.00 0.00 0.00 38.68 +7.86 0 0 1 0
30DEC25 182.50 C 0.00 0.00 0.00 36.72 +9.30 51 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 33.70 +7.95 27 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 31.22 +8.18 28 0 134 0
30DEC25 190.00 C 0.00 0.00 0.00 29.15 +8.94 40 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 26.16 +8.25 0 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 23.85 +8.50 27 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 21.46 +7.52 27 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 19.14 +7.95 27 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 14.68 +6.66 27 0 380 0
30DEC25 210.00 C 8.00 11.30 8.00 10.71 +5.65 27 8 205 -3
30DEC25 215.00 C 7.40 7.57 7.40 7.57 +4.45 28 30 304 +30
30DEC25 220.00 C 2.84 4.81 2.66 4.79 +2.97 27 205 643 +17
30DEC25 225.00 C 1.78 3.03 1.78 2.93 +1.98 28 180 463 -63
30DEC25 230.00 C 1.17 1.88 1.17 1.64 +1.18 27 40 359 +11
30DEC25 235.00 C 0.66 1.10 0.66 0.85 +0.65 27 19 454 -15
30DEC25 240.00 C 0.37 0.63 0.37 0.41 +0.32 27 31 472 -30
30DEC25 245.00 C 0.35 0.38 0.33 0.18 +0.14 27 19 258 -6
30DEC25 250.00 C 0.15 0.15 0.15 0.08 +0.06 27 4 1,066 +4
30DEC25 255.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 1,084 0
30DEC25 260.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 106 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 30 0 85 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 32 0 55 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
29JAN26 180.00 C 0.00 0.00 0.00 40.64 +8.66 42 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 36.72 +8.73 22 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 35.78 +9.56 39 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 32.22 +8.42 27 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 31.09 +7.94 36 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 27.15 +6.03 23 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 25.07 +5.89 25 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 23.07 +6.41 26 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 21.79 +6.65 30 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 18.06 +6.31 30 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 14.71 +5.35 30 0 30 0
29JAN26 215.00 C 11.91 11.91 11.91 11.91 +4.67 30 15 237 0
29JAN26 220.00 C 7.80 7.80 7.80 9.22 +3.72 30 1 63 +1
29JAN26 225.00 C 5.57 5.57 5.48 7.19 +3.09 30 30 81 +5
29JAN26 230.00 C 4.55 5.00 4.55 5.53 +2.58 30 4 121 +1
29JAN26 235.00 C 4.00 4.43 4.00 4.10 +2.02 30 6 98 +1
29JAN26 240.00 C 2.49 3.38 2.27 2.98 +1.54 30 71 133 +37
29JAN26 245.00 C 2.14 2.14 2.14 2.13 +1.15 30 24 140 +24
29JAN26 250.00 C 0.00 0.00 0.00 1.49 +0.84 30 0 989 0
29JAN26 255.00 C 1.15 1.15 1.15 1.03 +0.60 30 1 81 +1
29JAN26 260.00 C 1.13 1.13 1.13 0.70 +0.42 30 2 46 0
29JAN26 265.00 C 0.00 0.00 0.00 0.47 +0.30 30 0 48 0
29JAN26 270.00 C 0.00 0.00 0.00 0.31 +0.20 30 0 19 0
29JAN26 275.00 C 0.00 0.00 0.00 0.19 +0.12 30 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.12 +0.08 30 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.08 +0.06 30 0 165 0
26FEB26 180.00 C 0.00 0.00 0.00 42.08 +8.12 40 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 39.21 +7.36 36 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 36.41 +6.61 32 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 34.96 +7.14 35 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 32.69 +8.29 34 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 30.27 +6.90 32 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 28.39 +6.08 32 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 26.56 +7.14 33 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 24.63 +6.72 32 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 21.98 +6.85 34 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 18.82 +5.82 34 0 45 0
26FEB26 215.00 C 15.77 15.77 15.77 15.77 +4.91 33 15 97 +15
26FEB26 220.00 C 0.00 0.00 0.00 13.06 +4.05 33 0 35 0
26FEB26 225.00 C 0.00 0.00 0.00 11.00 +3.59 33 0 154 0
26FEB26 230.00 C 0.00 0.00 0.00 9.21 +3.25 33 0 34 0
26FEB26 235.00 C 0.00 0.00 0.00 7.54 +2.79 33 0 34 0
26FEB26 240.00 C 0.00 0.00 0.00 6.12 +2.36 33 0 60 0
26FEB26 245.00 C 4.27 5.05 4.27 4.92 +1.97 33 16 89 0
26FEB26 250.00 C 3.60 4.40 3.60 3.93 +1.64 33 17 75 -4
26FEB26 255.00 C 0.00 0.00 0.00 3.11 +1.34 33 2 24 +2
26FEB26 260.00 C 0.00 0.00 0.00 2.44 +1.09 33 0 32 0
26FEB26 265.00 C 2.48 2.48 2.48 1.91 +0.91 33 15 221 +15
26FEB26 270.00 C 0.00 0.00 0.00 1.48 +0.70 33 0 31 0
30MAR26 110.00 C 0.00 0.00 0.00 110.15 +9.75 76 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 106.47 +7.39 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 106.19 +10.04 83 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 103.11 +10.15 74 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 100.24 +10.44 68 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 98.31 +10.31 72 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 95.82 +10.15 69 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 93.13 +10.09 65 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 88.95 +6.96 0 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 86.55 +7.79 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 84.03 +7.81 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 81.82 +8.65 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 81.44 +10.14 61 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 76.54 +6.32 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 74.57 +8.74 36 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 72.98 +9.12 48 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 69.68 +8.82 35 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 67.93 +8.62 44 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 65.60 +9.31 43 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 64.07 +9.73 48 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 60.17 +7.05 36 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 57.59 +8.68 33 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 54.59 +6.13 20 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 54.58 +8.40 43 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 51.48 +9.73 38 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 49.92 +8.18 41 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 47.40 +7.96 39 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 44.00 +6.47 33 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 42.08 +6.95 34 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 41.10 +8.33 38 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 39.02 +7.42 38 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 35.94 +6.57 34 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 33.61 +5.60 33 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 32.59 +6.35 35 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 30.77 +6.13 35 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 28.49 +5.43 34 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 26.76 +5.27 33 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 23.65 +5.47 34 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 21.05 +5.44 34 0 89 0
30MAR26 215.00 C 18.42 18.42 18.42 18.42 +4.91 34 15 165 +10
30MAR26 220.00 C 0.00 0.00 0.00 15.79 +4.16 34 0 139 0
30MAR26 225.00 C 0.00 0.00 0.00 13.77 +3.77 34 0 62 0
30MAR26 230.00 C 0.00 0.00 0.00 11.95 +3.40 34 0 36 0
30MAR26 235.00 C 0.00 0.00 0.00 10.27 +3.08 34 0 29 0
30MAR26 240.00 C 8.00 8.00 8.00 8.76 +2.75 34 1 1,002 0
30MAR26 245.00 C 0.00 0.00 0.00 7.41 +2.39 34 0 33 0
30MAR26 250.00 C 0.00 0.00 0.00 6.23 +2.10 34 0 234 0
30MAR26 255.00 C 0.00 0.00 0.00 5.25 +1.81 34 0 32 0
30MAR26 260.00 C 0.00 0.00 0.00 4.36 +1.56 34 0 81 0
30MAR26 265.00 C 0.00 0.00 0.00 3.65 +1.33 34 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 3.00 +1.19 34 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 2.42 +0.93 34 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 1.98 +0.79 34 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 1.63 +0.65 34 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 1.33 +0.56 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.08 +0.45 34 0 0 0
30MAR26 300.00 C 1.61 1.65 1.61 0.88 +0.38 34 4 19 +4
29JUN26 150.00 C 0.00 0.00 0.00 72.51 +10.58 43 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 70.07 +8.15 42 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 67.11 +7.37 38 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 64.13 +8.55 35 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 63.41 +7.84 40 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 60.25 +7.46 36 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 58.12 +7.79 36 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 56.24 +7.49 36 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 53.11 +5.44 33 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 52.56 +9.39 37 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 51.38 +8.33 39 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 47.77 +5.66 34 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 46.22 +8.18 35 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 43.83 +7.03 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 42.39 +5.60 34 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 40.94 +7.04 35 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 39.15 +6.26 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 37.59 +6.00 35 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 35.86 +6.60 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 34.31 +5.06 34 0 37 0
29JUN26 200.00 C 33.30 33.30 33.30 32.78 +6.13 34 3 1 -2
29JUN26 205.00 C 0.00 0.00 0.00 30.00 +5.62 35 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 26.89 +5.09 34 0 3 0
29JUN26 215.00 C 24.60 24.60 24.60 24.60 +4.70 34 2 62 0
29JUN26 220.00 C 0.00 0.00 0.00 22.58 +4.60 35 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 20.53 +4.27 35 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 18.70 +4.04 35 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 16.98 +3.75 35 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 15.34 +3.39 35 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 14.00 +3.26 35 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 12.77 +3.14 36 0 50 0
29JUN26 255.00 C 11.01 11.01 11.01 11.40 +2.90 36 15 16 +15
29JUN26 260.00 C 0.00 0.00 0.00 10.28 +2.70 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 9.16 +2.42 36 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 8.17 +2.28 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 7.33 +2.06 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 6.29 +1.64 35 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 5.61 +1.68 35 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 5.01 +1.50 35 0 32 0
29JUN26 295.00 C 5.15 5.15 5.15 4.41 +1.32 35 3 18 +3
29JUN26 300.00 C 4.25 4.25 4.25 3.92 +1.17 35 3 20 +3
29SEP26 180.00 C 0.00 0.00 0.00 51.62 +6.94 37 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 50.06 +6.91 37 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 48.38 +8.39 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 46.74 +6.76 37 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 44.86 +7.78 36 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 41.68 +4.68 34 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 40.80 +5.37 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 40.79 +7.75 37 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 38.03 +5.94 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 35.18 +5.75 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 32.49 +5.26 34 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 30.13 +4.93 34 0 0 0
29SEP26 220.00 C 28.37 28.37 28.33 27.97 +4.66 35 2 2 +2
29SEP26 225.00 C 0.00 0.00 0.00 25.97 +4.41 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 24.09 +4.15 35 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 22.37 +3.92 35 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 20.76 +3.69 35 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 19.32 +3.80 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 17.89 +3.46 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 16.66 +3.17 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 15.49 +2.99 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 14.37 +2.96 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 13.30 +2.93 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 12.21 +2.66 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 11.12 +2.39 36 0 7 0
29SEP26 285.00 C 9.29 10.49 9.29 9.97 +2.05 36 4 7 +3
29SEP26 290.00 C 8.59 9.72 8.59 9.45 +2.22 36 4 11 +1
30DEC26 182.50 C 0.00 0.00 0.00 52.18 +5.54 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 51.56 +6.73 35 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 49.46 +6.42 35 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 47.96 +5.93 35 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 47.11 +6.47 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 45.68 +7.11 35 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 43.29 +5.90 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 41.92 +5.70 34 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 39.59 +5.73 34 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 37.33 +5.67 35 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 34.96 +5.28 35 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 32.60 +4.91 34 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 30.62 +4.83 35 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 28.64 +4.48 35 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 26.81 +4.26 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 25.20 +4.15 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 23.68 +3.82 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 22.26 +3.92 35 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 20.94 +3.56 35 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 19.77 +3.42 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 18.59 +3.18 36 0 6 0
30DEC26 270.00 C 16.00 16.00 16.00 17.45 +2.97 36 4 4 +4
TOTAL CALL 815 13,665 +86
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 101 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 98 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 95 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 92 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 89 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 80 0 40 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 75 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 67 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 62 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 57 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 48 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 46 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30DEC25 170.00 P 0.00 0.00 0.00 0.01 0.00 39 0 86 0
30DEC25 172.50 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
30DEC25 175.00 P 0.00 0.00 0.00 0.01 0.00 35 0 102 0
30DEC25 177.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 128 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 -0.05 29 0 105 0
30DEC25 185.00 P 0.00 0.00 0.00 0.02 -0.08 29 0 949 0
30DEC25 187.50 P 0.00 0.00 0.00 0.03 -0.15 28 0 152 0
30DEC25 190.00 P 0.28 0.28 0.20 0.05 -0.25 28 3 251 0
30DEC25 192.50 P 0.00 0.00 0.00 0.09 -0.40 27 0 284 0
30DEC25 195.00 P 0.42 0.42 0.40 0.15 -0.62 27 30 302 +10
30DEC25 197.50 P 0.52 0.52 0.52 0.26 -0.83 27 4 265 0
30DEC25 200.00 P 0.90 0.95 0.49 0.42 -1.16 27 78 727 +3
30DEC25 205.00 P 1.69 1.79 0.98 0.99 -2.16 27 79 657 -34
30DEC25 210.00 P 2.95 3.66 1.80 1.93 -3.52 27 150 431 +45
30DEC25 215.00 P 4.69 4.69 3.60 3.60 -4.53 27 62 169 -13
30DEC25 220.00 P 6.32 6.32 6.32 5.99 -5.67 27 2 561 0
30DEC25 225.00 P 0.00 0.00 0.00 9.15 -7.35 27 0 144 0
30DEC25 230.00 P 0.00 0.00 0.00 12.91 -7.72 27 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 17.68 -8.10 32 0 241 0
30DEC25 240.00 P 0.00 0.00 0.00 22.44 -7.96 36 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 27.43 -7.97 41 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 32.21 -8.19 43 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 36.68 -8.72 37 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 42.65 -8.12 58 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 46.90 -8.50 51 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 51.77 -8.63 52 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 56.60 -10.08 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 61.76 -8.92 58 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 67.72 -7.94 81 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 71.76 -9.45 65 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 0.31 -0.45 30 0 32 0
29JAN26 182.50 P 0.00 0.00 0.00 0.43 -0.59 30 0 19 0
29JAN26 185.00 P 0.00 0.00 0.00 0.59 -0.74 30 0 50 0
29JAN26 187.50 P 0.00 0.00 0.00 0.78 -0.90 30 0 53 0
29JAN26 190.00 P 1.30 1.30 1.28 1.03 -1.13 30 16 110 -1
29JAN26 192.50 P 1.64 1.64 1.40 1.33 -1.34 30 30 143 +12
29JAN26 195.00 P 2.32 2.34 1.89 1.69 -1.61 30 34 191 +25
29JAN26 197.50 P 2.75 2.75 2.26 2.13 -1.81 30 39 76 +24
29JAN26 200.00 P 3.66 3.66 2.50 2.60 -2.05 30 35 76 -3
29JAN26 205.00 P 5.10 5.10 3.60 3.71 -2.94 29 31 125 +26
29JAN26 210.00 P 7.02 7.02 7.02 5.37 -3.69 29 10 208 0
29JAN26 215.00 P 7.72 7.72 7.72 7.47 -4.49 30 13 330 +13
29JAN26 220.00 P 0.00 0.00 0.00 10.01 -5.45 30 0 116 0
29JAN26 225.00 P 0.00 0.00 0.00 13.01 -6.15 30 0 197 0
29JAN26 230.00 P 0.00 0.00 0.00 16.16 -6.70 30 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 19.79 -7.73 30 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 24.09 -7.06 31 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 28.79 -7.21 34 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 32.39 -8.15 30 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 37.89 -8.90 36 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 42.88 -7.89 39 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 46.90 -10.16 34 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 52.59 -9.62 43 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 57.56 -9.12 46 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 62.65 -8.03 49 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 67.72 -7.94 52 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 1.28 -0.95 32 2 26 +2
26FEB26 182.50 P 2.01 2.01 2.01 1.59 -1.12 33 15 16 +13
26FEB26 185.00 P 2.28 2.28 2.28 1.95 -1.26 33 1 37 0
26FEB26 187.50 P 0.00 0.00 0.00 2.32 -1.43 33 0 21 0
26FEB26 190.00 P 3.00 3.00 3.00 2.79 -1.55 33 1 57 -1
26FEB26 192.50 P 3.43 3.43 3.43 3.28 -1.74 33 15 60 +2
26FEB26 195.00 P 4.73 4.73 4.73 3.79 -2.02 33 8 40 +6
26FEB26 197.50 P 0.00 0.00 0.00 4.52 -2.14 33 0 15 0
26FEB26 200.00 P 0.00 0.00 0.00 5.13 -2.48 33 0 63 0
26FEB26 205.00 P 0.00 0.00 0.00 6.61 -3.11 32 0 45 0
26FEB26 210.00 P 10.70 10.70 10.70 8.59 -3.58 32 1 144 -1
26FEB26 215.00 P 0.00 0.00 0.00 10.68 -4.27 32 0 136 0
26FEB26 220.00 P 0.00 0.00 0.00 13.26 -5.27 32 0 32 0
26FEB26 225.00 P 0.00 0.00 0.00 16.08 -4.62 32 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 19.82 -5.85 34 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 22.99 -6.67 33 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 26.44 -7.43 33 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 31.03 -5.94 35 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 34.15 -7.41 32 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 38.42 -8.37 32 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 42.88 -7.93 33 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 47.70 -9.36 34 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 52.59 -9.62 36 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 41 0 168 0
30MAR26 112.50 P 0.15 0.16 0.15 0.01 0.00 40 17 25 +17
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 19 0
30MAR26 130.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 37 0
30MAR26 132.50 P 0.00 0.00 0.00 0.03 -0.04 33 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.05 -0.05 34 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.06 -0.06 34 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.09 -0.08 34 0 85 0
30MAR26 142.50 P 0.00 0.00 0.00 0.12 -0.10 34 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.16 -0.13 34 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.21 -0.16 34 0 0 0
30MAR26 150.00 P 0.77 0.77 0.77 0.27 -0.21 34 1 16 +1
30MAR26 152.50 P 0.00 0.00 0.00 0.34 -0.26 34 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.42 -0.32 34 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.54 -0.38 34 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.66 -0.44 34 0 11 0
30MAR26 162.50 P 0.00 0.00 0.00 0.82 -0.54 34 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 1.00 -0.62 34 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 1.21 -0.73 34 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 1.46 -0.91 34 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.72 -1.03 34 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 2.06 -1.19 34 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 2.49 -1.26 34 0 22 0
30MAR26 180.00 P 3.63 3.63 2.97 2.87 -1.45 34 32 36 +14
30MAR26 182.50 P 0.00 0.00 0.00 3.38 -1.60 34 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 3.88 -1.75 34 0 25 0
30MAR26 187.50 P 0.00 0.00 0.00 4.43 -1.92 34 0 43 0
30MAR26 190.00 P 0.00 0.00 0.00 5.04 -2.06 34 0 21 0
30MAR26 192.50 P 0.00 0.00 0.00 5.66 -2.30 34 0 132 0
30MAR26 195.00 P 7.50 7.50 7.50 6.34 -2.54 34 3 91 0
30MAR26 197.50 P 0.00 0.00 0.00 7.13 -2.73 34 0 67 0
30MAR26 200.00 P 0.00 0.00 0.00 7.86 -3.06 34 0 69 0
30MAR26 205.00 P 0.00 0.00 0.00 9.80 -3.42 34 0 112 0
30MAR26 210.00 P 0.00 0.00 0.00 11.89 -3.92 34 0 1,241 0
30MAR26 215.00 P 0.00 0.00 0.00 14.32 -4.42 34 0 82 0
30MAR26 220.00 P 16.95 16.95 16.95 16.93 -4.00 34 3 77 0
30MAR26 225.00 P 0.00 0.00 0.00 19.45 -4.62 33 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 23.38 -5.23 35 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 26.78 -5.88 35 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 30.57 -5.52 36 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 34.04 -6.51 35 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 38.14 -5.78 36 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 42.46 -6.05 37 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 46.37 -5.97 37 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 51.07 -5.99 38 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 54.44 -7.77 35 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 59.52 -7.75 38 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 64.04 -8.80 38 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 68.78 -7.08 39 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 72.88 -8.33 37 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 79.44 -6.79 45 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 82.76 -8.36 39 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 1.51 -0.57 35 0 75 0
29JUN26 152.50 P 0.00 0.00 0.00 1.73 -0.65 35 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.00 -0.76 35 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.27 -0.78 35 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.62 -0.91 35 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 2.99 -1.05 35 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.37 -1.19 35 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 3.79 -1.28 35 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 4.29 -1.39 35 0 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 4.79 -1.56 35 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.45 -1.55 36 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 6.07 -1.63 35 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 6.76 -1.77 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 7.42 -1.92 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 8.10 -2.07 36 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 8.83 -2.24 35 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 9.61 -2.42 35 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 10.46 -2.58 35 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 11.31 -2.76 35 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 12.24 -2.93 35 0 96 0
29JUN26 200.00 P 0.00 0.00 0.00 13.24 -3.16 35 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 15.35 -3.38 35 0 68 0
29JUN26 210.00 P 17.92 17.92 17.92 17.70 -3.72 35 3 37 0
29JUN26 215.00 P 0.00 0.00 0.00 20.37 -3.86 36 0 58 0
29JUN26 220.00 P 0.00 0.00 0.00 23.00 -4.66 35 0 48 0
29JUN26 225.00 P 0.00 0.00 0.00 25.93 -4.81 36 0 31 0
29JUN26 230.00 P 29.00 29.00 29.00 28.38 -5.65 35 2 49 0
29JUN26 235.00 P 0.00 0.00 0.00 32.00 -4.18 35 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 35.32 -6.31 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 38.92 -4.62 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 43.04 -5.90 37 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 46.36 -5.04 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 50.25 -5.98 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 54.44 -6.46 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 58.25 -7.58 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 62.65 -8.28 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 67.23 -8.00 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 72.60 -5.32 40 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 75.45 -8.80 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 81.72 -7.25 41 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 84.99 -6.80 38 0 0 0
29SEP26 180.00 P 10.29 10.29 10.29 10.09 -2.00 36 1 5 -1
29SEP26 182.50 P 0.00 0.00 0.00 10.75 -2.28 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 11.51 -2.56 36 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 12.65 -2.45 36 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 13.55 -2.57 36 0 8 0
29SEP26 192.50 P 15.39 15.39 14.97 14.42 -2.77 36 4 27 -4
29SEP26 195.00 P 0.00 0.00 0.00 15.42 -2.86 36 0 22 0
29SEP26 197.50 P 0.00 0.00 0.00 16.40 -2.99 36 0 21 0
29SEP26 200.00 P 0.00 0.00 0.00 17.52 -3.08 36 0 33 0
29SEP26 205.00 P 0.00 0.00 0.00 19.81 -3.49 36 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 22.24 -3.80 36 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 25.04 -3.91 37 0 0 0
29SEP26 220.00 P 27.50 27.50 27.50 27.82 -4.18 37 2 9 +2
29SEP26 225.00 P 0.00 0.00 0.00 30.72 -3.29 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 33.83 -3.56 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 36.34 -4.28 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 38.82 -5.01 35 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 42.17 -6.26 35 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 46.96 -5.67 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 50.52 -6.49 37 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 53.17 -6.47 35 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 57.87 -5.54 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 61.93 -7.40 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 66.99 -4.82 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 68.93 -6.62 35 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 75.21 -6.97 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 78.85 -6.49 38 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 13.76 -2.25 36 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 14.64 -2.43 36 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 15.58 -2.56 36 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 16.64 -2.58 36 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 17.71 -2.59 36 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 18.78 -2.75 36 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 19.85 -2.95 36 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 20.93 -3.14 36 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 23.39 -3.25 36 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 25.84 -3.55 36 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 28.51 -3.83 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 31.35 -3.97 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 34.31 -4.11 37 0 9 0
30DEC26 230.00 P 0.00 0.00 0.00 37.30 -3.59 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 40.43 -3.84 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 42.74 -5.84 36 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 47.17 -4.96 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 50.37 -5.43 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 54.25 -4.47 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 57.72 -5.04 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 60.92 -6.79 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 64.44 -7.36 37 0 0 0
TOTAL PUT 727 18,780 +157
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$ 7.27
30DEC25 3.10 C 0.00 0.00 0.00 4.17 +0.21 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.07 +0.21 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.98 +0.22 150 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.88 +0.22 144 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.78 +0.23 138 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.68 +0.22 133 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.58 +0.22 128 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.48 +0.22 122 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.38 +0.22 117 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.28 +0.22 112 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.18 +0.22 108 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.08 +0.22 103 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.98 +0.22 98 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.88 +0.22 94 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.78 +0.22 89 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.68 +0.22 85 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.58 +0.22 81 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.48 +0.22 77 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.38 +0.22 73 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.28 +0.22 69 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 2.03 +0.22 59 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.78 +0.23 50 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.53 +0.21 41 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.27 +0.20 0 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 1.04 +0.23 39 0 23 0
30DEC25 6.50 C 0.00 0.00 0.00 0.78 +0.15 0 0 2,116 0
30DEC25 6.75 C 0.57 0.57 0.57 0.57 +0.15 32 4 1,044 -4
30DEC25 7.00 C 0.00 0.00 0.00 0.40 +0.12 36 0 679 0
30DEC25 7.25 C 0.00 0.00 0.00 0.26 +0.09 37 0 395 0
30DEC25 7.50 C 0.15 0.15 0.15 0.15 +0.05 37 10 305 0
30DEC25 7.75 C 0.00 0.00 0.00 0.09 +0.03 39 0 219 0
30DEC25 8.00 C 0.06 0.06 0.05 0.05 +0.02 39 125 961 -70
30DEC25 8.25 C 0.00 0.00 0.00 0.03 +0.01 41 0 351 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,033 0
30DEC25 8.75 C 0.01 0.01 0.01 0.01 0.00 44 80 277 -15
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 375 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 486 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 235 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 95 0
29JAN26 4.80 C 0.00 0.00 0.00 2.49 +0.23 32 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.39 +0.22 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.29 +0.23 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.04 +0.23 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.80 +0.23 38 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.54 +0.21 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.29 +0.19 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.08 +0.17 32 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.88 +0.12 34 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.70 +0.13 35 0 40 0
29JAN26 7.00 C 0.00 0.00 0.00 0.54 +0.10 36 0 41 0
29JAN26 7.25 C 0.00 0.00 0.00 0.41 +0.08 36 0 159 0
29JAN26 7.50 C 0.00 0.00 0.00 0.32 +0.08 38 0 157 0
29JAN26 7.75 C 0.24 0.24 0.24 0.23 +0.05 38 5 66 +5
29JAN26 8.00 C 0.17 0.17 0.17 0.16 +0.03 38 90 1,788 +90
29JAN26 8.25 C 0.00 0.00 0.00 0.11 +0.02 38 0 161 0
29JAN26 8.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 79 0
29JAN26 8.75 C 0.00 0.00 0.00 0.05 +0.01 38 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.02 0.00 38 0 220 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 58 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 2.49 +0.21 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.41 +0.23 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.30 +0.23 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.07 +0.22 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.80 +0.17 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.59 +0.17 35 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.37 +0.17 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.18 +0.16 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.00 +0.14 39 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.85 +0.14 40 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 0.70 +0.11 40 0 335 0
26FEB26 7.25 C 0.56 0.56 0.56 0.58 +0.10 41 15 347 +15
26FEB26 7.50 C 0.46 0.46 0.46 0.47 +0.07 41 15 78 +15
26FEB26 7.75 C 0.00 0.00 0.00 0.39 +0.07 42 0 50 0
26FEB26 8.00 C 0.29 0.29 0.29 0.32 +0.06 43 2 101 0
26FEB26 8.25 C 0.26 0.26 0.26 0.26 +0.06 43 80 82 +70
26FEB26 8.50 C 0.00 0.00 0.00 0.20 +0.04 43 0 14 0
26FEB26 8.75 C 0.00 0.00 0.00 0.16 +0.04 43 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 180 0
26FEB26 9.25 C 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 3.90 +0.24 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.80 +0.25 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.70 +0.22 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.61 +0.25 54 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.51 +0.25 51 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.41 +0.25 48 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.31 +0.25 44 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.21 +0.25 41 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.08 +0.22 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.98 +0.21 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.88 +0.21 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.78 +0.20 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.68 +0.20 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.59 +0.20 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.49 +0.19 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.41 +0.21 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.30 +0.19 0 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.07 +0.18 23 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.85 +0.15 33 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.65 +0.16 37 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.46 +0.15 39 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.28 +0.15 40 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.12 +0.14 41 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.97 +0.13 42 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.84 +0.12 42 0 802 0
30MAR26 7.25 C 0.71 0.71 0.71 0.72 +0.10 43 15 43 +15
30MAR26 7.50 C 0.60 0.60 0.60 0.61 +0.08 43 18 78 +18
30MAR26 7.75 C 0.00 0.00 0.00 0.52 +0.08 43 0 15 0
30MAR26 8.00 C 0.42 0.42 0.42 0.44 +0.07 43 5 169 +5
30MAR26 8.25 C 0.00 0.00 0.00 0.38 +0.06 44 0 217 0
30MAR26 8.50 C 0.00 0.00 0.00 0.32 +0.06 44 0 24 0
30MAR26 8.75 C 0.00 0.00 0.00 0.27 +0.05 45 0 33 0
30MAR26 9.00 C 0.25 0.25 0.25 0.22 +0.04 44 10 50 +10
30MAR26 9.25 C 0.00 0.00 0.00 0.18 +0.03 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.15 +0.03 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.74 +0.26 44 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.64 +0.28 41 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.55 +0.29 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.41 +0.22 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.31 +0.21 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.21 +0.20 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.09 +0.18 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.00 +0.18 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.91 +0.18 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.82 +0.17 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.73 +0.17 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.65 +0.18 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.56 +0.16 27 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.47 +0.16 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.39 +0.16 33 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.19 +0.16 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.00 +0.16 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.81 +0.14 38 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.64 +0.14 39 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.48 +0.14 40 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.34 +0.13 41 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.20 +0.09 41 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.11 +0.12 43 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 0.96 +0.08 41 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 0.85 +0.09 41 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.76 +0.08 42 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.67 +0.07 42 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.59 +0.06 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.52 +0.05 42 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.46 +0.05 42 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.41 +0.05 42 0 10 0
29JUN26 9.25 C 0.00 0.00 0.00 0.36 +0.03 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.32 +0.03 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.29 +0.03 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.26 +0.03 44 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.20 +0.03 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 +0.01 43 0 47 0
29SEP26 4.70 C 0.00 0.00 0.00 2.74 +0.15 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.67 +0.16 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.59 +0.16 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.52 +0.16 38 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.33 +0.16 39 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.16 +0.15 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.00 +0.16 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.84 +0.14 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.70 +0.14 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.56 +0.13 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.43 +0.12 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.32 +0.08 43 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.21 +0.08 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.14 +0.11 45 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.01 +0.07 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.92 +0.06 43 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.84 +0.05 43 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.79 +0.10 44 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.70 +0.07 44 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.64 +0.07 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.58 +0.06 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.53 +0.05 44 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.48 +0.05 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.44 +0.05 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.36 +0.04 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.30 +0.03 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.25 +0.02 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.79 +0.18 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.71 +0.17 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.64 +0.17 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.47 +0.16 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.31 +0.09 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.22 +0.15 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.07 +0.14 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.93 +0.13 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.80 +0.13 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.68 +0.13 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.56 +0.12 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.41 +0.11 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.31 +0.07 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.25 +0.10 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.16 +0.09 45 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.08 +0.09 45 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.00 +0.08 45 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.93 +0.10 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.84 +0.07 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.78 +0.04 44 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 +0.06 45 0 0 0
TOTAL CALL 474 16,625 +154
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 178 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 171 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 166 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 160 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 154 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 149 0 63 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 143 0 99 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 138 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 133 0 49 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 128 0 279 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 124 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 119 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 114 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 110 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 106 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 102 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 35 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 192 0
30DEC25 6.00 P 0.01 0.01 0.01 0.01 0.00 48 35 426 -16
30DEC25 6.25 P 0.00 0.00 0.00 0.01 -0.02 39 0 401 0
30DEC25 6.50 P 0.00 0.00 0.00 0.03 -0.04 40 0 1,060 0
30DEC25 6.75 P 0.00 0.00 0.00 0.07 -0.06 40 0 940 0
30DEC25 7.00 P 0.15 0.15 0.14 0.13 -0.10 38 16 1,665 0
30DEC25 7.25 P 0.26 0.26 0.26 0.24 -0.14 39 2 208 +2
30DEC25 7.50 P 0.39 0.39 0.39 0.39 -0.17 40 6 244 +6
30DEC25 7.75 P 0.61 0.61 0.60 0.57 -0.20 40 17 130 -1
30DEC25 8.00 P 0.00 0.00 0.00 0.79 -0.18 44 0 365 0
30DEC25 8.25 P 0.00 0.00 0.00 1.02 -0.18 48 0 82 0
30DEC25 8.50 P 1.30 1.30 1.30 1.27 -0.20 55 80 831 -60
30DEC25 8.75 P 0.00 0.00 0.00 1.52 -0.18 63 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.77 -0.20 70 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.03 -0.21 80 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.28 -0.20 86 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.52 -0.21 88 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.78 -0.18 98 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.27 -0.20 105 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.76 -0.21 109 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.26 -0.20 118 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 275 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 -0.02 40 0 145 0
29JAN26 6.00 P 0.00 0.00 0.00 0.04 -0.03 40 0 500 0
29JAN26 6.25 P 0.08 0.08 0.08 0.07 -0.04 39 100 317 0
29JAN26 6.50 P 0.13 0.13 0.13 0.11 -0.06 38 30 763 +11
29JAN26 6.75 P 0.00 0.00 0.00 0.18 -0.09 38 0 391 0
29JAN26 7.00 P 0.32 0.32 0.28 0.27 -0.11 38 10 177 0
29JAN26 7.25 P 0.00 0.00 0.00 0.39 -0.13 39 0 196 0
29JAN26 7.50 P 0.00 0.00 0.00 0.53 -0.16 39 0 234 0
29JAN26 7.75 P 0.00 0.00 0.00 0.70 -0.17 40 0 91 0
29JAN26 8.00 P 0.00 0.00 0.00 0.89 -0.17 41 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.10 -0.20 42 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.32 -0.20 44 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.55 -0.22 46 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.79 -0.23 49 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.04 -0.21 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.29 -0.22 57 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.54 -0.19 61 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.79 -0.18 65 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.29 -0.19 72 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.78 -0.19 76 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.28 -0.19 82 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 -0.01 45 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.07 -0.03 43 0 180 0
26FEB26 6.00 P 0.11 0.11 0.11 0.11 -0.04 43 100 195 +81
26FEB26 6.25 P 0.00 0.00 0.00 0.16 -0.06 43 0 264 0
26FEB26 6.50 P 0.00 0.00 0.00 0.23 -0.07 43 0 172 0
26FEB26 6.75 P 0.33 0.33 0.33 0.32 -0.08 43 5 150 -5
26FEB26 7.00 P 0.44 0.44 0.44 0.42 -0.11 43 10 437 +10
26FEB26 7.25 P 0.57 0.57 0.57 0.55 -0.12 44 15 340 +15
26FEB26 7.50 P 0.70 0.70 0.70 0.69 -0.14 44 15 55 +15
26FEB26 7.75 P 0.00 0.00 0.00 0.85 -0.15 44 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 1.03 -0.16 45 0 10 0
26FEB26 8.25 P 1.22 1.22 1.22 1.22 -0.17 46 100 100 +100
26FEB26 8.50 P 0.00 0.00 0.00 1.42 -0.19 46 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.64 -0.19 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.86 -0.20 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.09 -0.20 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.33 -0.19 52 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.57 -0.18 55 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.82 -0.19 58 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR26 4.90 P 0.05 0.05 0.05 0.03 -0.01 45 10 11 +10
30MAR26 5.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 -0.02 45 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.09 -0.03 44 0 594 0
30MAR26 5.75 P 0.00 0.00 0.00 0.13 -0.04 44 0 20 0
30MAR26 6.00 P 0.20 0.20 0.20 0.18 -0.05 44 3 39 0
30MAR26 6.25 P 0.00 0.00 0.00 0.25 -0.07 44 0 51 0
30MAR26 6.50 P 0.34 0.34 0.34 0.34 -0.07 45 4 38 +4
30MAR26 6.75 P 0.00 0.00 0.00 0.43 -0.09 44 0 53 0
30MAR26 7.00 P 0.00 0.00 0.00 0.55 -0.10 45 0 755 0
30MAR26 7.25 P 0.68 0.68 0.68 0.67 -0.12 45 2 2 +2
30MAR26 7.50 P 0.00 0.00 0.00 0.82 -0.13 45 0 10 0
30MAR26 7.75 P 0.00 0.00 0.00 0.98 -0.13 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.14 -0.16 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.33 -0.16 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.52 -0.17 47 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.73 -0.17 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.94 -0.18 49 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.16 -0.19 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.39 -0.18 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.62 -0.20 52 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.85 -0.20 53 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.33 -0.18 56 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.79 -0.21 56 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.28 -0.19 59 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 44 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.02 38 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.02 42 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 -0.02 43 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 -0.02 44 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.02 44 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 -0.02 43 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 -0.03 43 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 -0.03 44 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 -0.04 44 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.20 -0.05 43 0 171 0
29JUN26 5.75 P 0.00 0.00 0.00 0.26 -0.06 43 0 55 0
29JUN26 6.00 P 0.00 0.00 0.00 0.33 -0.07 43 0 200 0
29JUN26 6.25 P 0.00 0.00 0.00 0.42 -0.08 44 0 80 0
29JUN26 6.50 P 0.00 0.00 0.00 0.52 -0.09 44 0 83 0
29JUN26 6.75 P 0.00 0.00 0.00 0.63 -0.10 44 0 45 0
29JUN26 7.00 P 0.00 0.00 0.00 0.75 -0.11 44 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.88 -0.12 44 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.03 -0.12 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.18 -0.14 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.35 -0.14 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.52 -0.16 45 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.70 -0.17 45 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.89 -0.18 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.09 -0.18 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.30 -0.18 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.51 -0.19 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.73 -0.18 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.95 -0.19 48 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.40 -0.18 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.85 -0.19 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.34 -0.17 53 0 0 0
29SEP26 4.70 P 0.24 0.24 0.24 0.15 -0.03 45 20 31 +15
29SEP26 4.80 P 0.00 0.00 0.00 0.17 -0.03 45 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 -0.04 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 -0.04 45 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 -0.05 45 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.34 -0.05 45 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.41 -0.07 45 0 45 0
29SEP26 6.00 P 0.00 0.00 0.00 0.50 -0.07 45 0 77 0
29SEP26 6.25 P 0.00 0.00 0.00 0.60 -0.08 45 0 90 0
29SEP26 6.50 P 0.00 0.00 0.00 0.71 -0.08 45 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.83 -0.10 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.96 -0.10 46 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.09 -0.12 46 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.24 -0.12 46 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.39 -0.13 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.56 -0.13 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.73 -0.14 47 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.90 -0.15 47 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 2.09 -0.15 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.28 -0.16 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.47 -0.17 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.68 -0.17 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.88 -0.17 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.09 -0.17 48 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.53 -0.15 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.95 -0.17 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.41 -0.16 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 -0.04 45 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 -0.04 46 0 8 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 -0.05 46 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 -0.05 46 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 -0.06 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.54 -0.07 46 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.64 -0.08 46 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.75 -0.08 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.86 -0.09 46 0 0 0
30DEC26 6.75 P 1.02 1.02 1.02 0.98 -0.11 46 8 8 +8
30DEC26 7.00 P 0.00 0.00 0.00 1.12 -0.10 46 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 1.25 -0.12 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.41 -0.12 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.56 -0.12 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.72 -0.14 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.89 -0.14 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.06 -0.15 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.24 -0.16 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.43 -0.16 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.62 -0.16 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.82 -0.16 48 0 0 0
TOTAL PUT 588 26,954 +197
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$ 42.02
30DEC25 24.00 C 0.00 0.00 0.00 18.06 +0.16 85 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 17.06 +0.16 73 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.06 +0.16 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 15.06 +0.16 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 14.06 +0.15 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 13.07 +0.16 61 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 12.07 +0.16 54 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 11.07 -0.03 46 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 10.07 +0.16 30 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 9.07 +0.16 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 8.07 +0.15 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 7.08 -0.05 32 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 6.08 +0.21 27 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 5.10 0.00 29 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 4.14 +0.15 28 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 3.33 +0.25 33 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 2.36 +0.05 27 0 69 0
30DEC25 41.00 C 1.37 1.57 1.37 1.65 0.00 27 30 139 +30
30DEC25 42.00 C 0.91 0.93 0.91 1.11 +0.03 28 30 277 +30
30DEC25 43.00 C 0.55 0.80 0.55 0.72 +0.03 29 53 275 +38
30DEC25 44.00 C 0.45 0.45 0.44 0.42 +0.01 29 30 104 +26
30DEC25 45.00 C 0.20 0.32 0.20 0.23 0.00 29 57 115 +18
30DEC25 46.00 C 0.16 0.16 0.16 0.12 0.00 29 6 43 0
30DEC25 47.00 C 0.00 0.00 0.00 0.06 0.00 30 0 23 0
30DEC25 48.00 C 0.00 0.00 0.00 0.03 0.00 30 0 51 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 34 0
30DEC25 50.00 C 0.02 0.02 0.02 0.01 0.00 32 5 93 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 130 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.50 +0.50 69 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 11.07 -0.03 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.19 +0.17 37 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.22 +0.14 36 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.27 +0.35 36 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.28 +0.04 32 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.40 +0.04 34 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.45 +0.13 31 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.85 +0.14 37 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 3.97 -0.02 34 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 3.53 +0.22 38 0 97 0
29JAN26 41.00 C 2.82 2.82 2.82 2.78 +0.04 35 3 82 +3
29JAN26 42.00 C 0.00 0.00 0.00 2.27 +0.03 35 0 41 0
29JAN26 43.00 C 0.00 0.00 0.00 1.84 +0.03 36 0 120 0
29JAN26 44.00 C 0.00 0.00 0.00 1.48 +0.02 36 0 60 0
29JAN26 45.00 C 0.00 0.00 0.00 1.17 +0.02 36 0 28 0
29JAN26 46.00 C 0.00 0.00 0.00 0.93 +0.04 37 0 63 0
29JAN26 47.00 C 0.66 0.66 0.66 0.71 +0.03 37 15 81 +15
29JAN26 48.00 C 0.00 0.00 0.00 0.54 +0.03 37 0 45 0
29JAN26 49.00 C 0.00 0.00 0.00 0.40 +0.02 36 0 30 0
29JAN26 50.00 C 0.40 0.40 0.40 0.30 +0.02 36 15 0 -15
29JAN26 52.50 C 0.00 0.00 0.00 0.13 0.00 36 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.06 0.00 37 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 0.00 38 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 12.50 +0.38 52 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.27 +0.10 33 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.34 +0.13 35 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.39 +0.08 34 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.29 -0.15 25 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.63 +0.07 35 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.07 +0.27 41 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.04 +0.08 36 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.28 +0.21 35 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.62 +0.06 36 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 4.00 +0.02 36 0 62 0
26FEB26 41.00 C 3.44 3.44 3.44 3.45 +0.03 36 2 17 +2
26FEB26 42.00 C 0.00 0.00 0.00 2.95 +0.04 36 0 15 0
26FEB26 43.00 C 2.65 2.65 2.65 2.50 +0.08 36 7 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.12 +0.07 37 0 30 0
26FEB26 45.00 C 0.00 0.00 0.00 1.77 +0.01 37 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 1.49 +0.02 37 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 1.26 +0.05 37 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 1.04 +0.05 37 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.85 +0.04 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.69 +0.04 37 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.40 +0.03 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.07 +0.01 37 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 0.00 38 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.52 +0.11 66 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.24 +0.12 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.28 +0.11 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.34 -0.05 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.41 -0.15 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.49 +0.18 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.54 +0.18 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.82 +0.31 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.70 +0.38 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.82 +0.13 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.01 +0.16 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.13 +0.04 38 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.36 +0.32 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.62 +0.26 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.95 +0.05 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.43 +0.07 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.57 -0.09 36 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.12 +0.09 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.62 +0.05 37 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 3.21 +0.10 38 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 2.84 +0.04 38 0 30 0
30MAR26 45.00 C 0.00 0.00 0.00 2.48 +0.03 38 0 18 0
30MAR26 46.00 C 0.00 0.00 0.00 2.12 +0.01 38 0 15 0
30MAR26 47.00 C 1.74 1.74 1.74 1.84 +0.03 38 2 2 +2
30MAR26 48.00 C 0.00 0.00 0.00 1.62 +0.04 38 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 1.40 +0.04 38 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 1.19 +0.03 38 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.77 +0.02 38 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.51 +0.02 38 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.21 0.00 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.62 +0.24 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.67 +0.20 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.69 +0.15 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.84 +0.20 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.97 +0.15 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.13 +0.17 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.24 +0.11 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.49 +0.17 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.68 +0.14 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.91 +0.11 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.18 +0.10 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.45 +0.05 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.89 +0.13 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.22 +0.09 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.69 +0.13 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.88 -0.14 38 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.58 +0.08 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.12 +0.07 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.51 -0.05 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.27 +0.05 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.93 +0.06 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.56 +0.03 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.28 +0.04 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 2.98 +0.01 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.72 +0.04 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.46 0.00 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 1.91 +0.04 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.45 -0.01 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.12 -0.02 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.85 -0.02 40 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.65 -0.02 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.50 -0.02 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.19 +0.24 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.36 +0.24 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.50 +0.20 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.77 +0.24 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.83 +0.05 42 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.24 +0.19 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.50 +0.17 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.81 +0.21 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.17 +0.17 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.51 +0.15 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.94 +0.15 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.37 +0.15 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.83 +0.13 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.31 +0.11 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.86 +0.15 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.40 +0.12 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.98 +0.12 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.59 +0.09 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.24 +0.08 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.91 +0.11 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.52 +0.05 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.29 +0.11 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.98 +0.12 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.77 +0.14 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.13 +0.05 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.63 +0.05 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.20 +0.05 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.82 +0.04 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.53 +0.04 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.26 +0.04 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.55 0.00 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.83 +0.14 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.17 +0.16 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.58 +0.21 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.92 +0.17 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.32 +0.14 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.76 +0.13 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.26 +0.15 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.74 +0.14 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.29 +0.15 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.84 +0.15 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.63 +0.04 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.18 +0.28 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.79 +0.27 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.42 +0.28 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.07 +0.25 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.74 +0.23 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.43 +0.22 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.09 +0.14 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.82 +0.04 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.22 +0.02 42 0 0 0
TOTAL CALL 255 2,746 +149
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 48 0
30DEC25 37.00 P 0.07 0.07 0.07 0.03 -0.01 30 2 48 0
30DEC25 38.00 P 0.16 0.16 0.16 0.07 -0.02 29 15 60 +15
30DEC25 39.00 P 0.30 0.30 0.30 0.16 -0.04 29 15 23 -7
30DEC25 40.00 P 0.53 0.53 0.53 0.34 -0.07 29 15 121 -15
30DEC25 41.00 P 0.00 0.00 0.00 0.64 -0.08 29 0 90 0
30DEC25 42.00 P 0.00 0.00 0.00 1.07 -0.10 29 0 97 0
30DEC25 43.00 P 0.00 0.00 0.00 1.67 -0.12 30 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 2.40 -0.15 31 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 3.25 -0.13 33 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 4.16 -0.17 35 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 5.01 -0.26 30 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 6.16 -0.04 46 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 7.12 -0.06 49 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 8.11 -0.12 53 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 10.60 -0.10 63 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 13.09 -0.12 73 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 15.58 -0.14 81 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 18.08 -0.11 90 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 20.59 -0.05 99 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 23.11 -0.10 109 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 0.00 37 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.04 0.00 37 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.07 0.00 37 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.19 -0.01 36 0 16 0
29JAN26 36.00 P 0.37 0.37 0.37 0.30 -0.02 36 3 51 0
29JAN26 37.00 P 0.00 0.00 0.00 0.46 -0.03 37 0 60 0
29JAN26 38.00 P 0.66 0.66 0.66 0.67 -0.04 37 2 71 0
29JAN26 39.00 P 1.07 1.07 1.07 0.94 -0.05 37 1 102 0
29JAN26 40.00 P 0.00 0.00 0.00 1.27 -0.04 36 0 23 0
29JAN26 41.00 P 0.00 0.00 0.00 1.68 -0.06 37 0 59 0
29JAN26 42.00 P 0.00 0.00 0.00 2.17 -0.04 37 0 45 0
29JAN26 43.00 P 2.75 2.75 2.75 2.72 -0.07 37 15 15 -15
29JAN26 44.00 P 0.00 0.00 0.00 3.36 +0.06 37 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 4.11 +0.14 38 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.87 -0.12 39 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 5.58 -0.17 37 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 6.42 -0.11 38 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 7.34 -0.13 39 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 8.25 -0.11 40 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 10.68 -0.12 45 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.16 -0.11 51 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 15.61 -0.11 55 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 18.09 -0.10 59 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 20.84 +0.14 77 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 23.11 -0.10 71 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.05 0.00 37 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.21 0.00 37 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.31 -0.01 37 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.45 -0.01 37 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.63 -0.02 37 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.85 -0.03 37 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 1.12 -0.04 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.46 -0.03 38 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 1.81 -0.05 37 0 15 0
26FEB26 41.00 P 0.00 0.00 0.00 2.24 -0.01 37 0 45 0
26FEB26 42.00 P 0.00 0.00 0.00 2.74 -0.02 37 0 75 0
26FEB26 43.00 P 3.18 3.18 3.18 3.30 -0.02 37 15 30 +15
26FEB26 44.00 P 0.00 0.00 0.00 3.93 -0.10 38 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.57 +0.11 38 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.37 -0.04 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.08 -0.06 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.91 -0.07 39 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.70 +0.23 39 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.58 +0.22 40 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.84 -0.11 42 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.23 -0.11 44 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.61 -0.17 46 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.09 -0.10 49 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.84 +0.14 63 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 23.11 -0.10 59 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.32 -0.02 38 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.44 -0.02 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.60 -0.02 38 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.80 -0.02 38 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 1.03 -0.04 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.30 -0.04 38 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.63 -0.05 38 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 2.00 -0.05 39 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 2.39 -0.05 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.86 -0.03 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.34 -0.06 38 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 3.90 -0.15 38 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.57 -0.10 39 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 5.14 -0.03 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.81 -0.06 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.55 -0.02 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.31 +0.04 39 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.22 +0.18 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.05 +0.21 41 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.11 +0.07 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.28 -0.06 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.68 -0.18 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.12 -0.08 44 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.84 +0.14 55 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.11 -0.10 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.29 -0.02 40 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.39 -0.03 40 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.51 -0.04 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.66 -0.03 40 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.80 -0.06 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.04 -0.06 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.27 -0.08 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.54 -0.08 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.84 -0.09 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.19 -0.09 40 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.54 -0.12 40 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.97 -0.11 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 3.40 -0.11 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.89 -0.09 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.40 -0.08 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.94 -0.02 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.52 -0.06 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.12 -0.03 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 6.74 -0.05 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.35 -0.11 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.04 -0.11 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.86 0.00 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.46 -0.15 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.22 -0.16 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.18 -0.15 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.26 -0.17 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.42 -0.18 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.65 -0.17 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.00 -0.19 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.32 -0.16 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.71 -0.01 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.85 -0.01 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.07 -0.02 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.29 -0.02 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.53 -0.03 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.82 -0.02 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.11 -0.02 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.45 -0.04 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.81 -0.04 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.20 -0.04 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.63 -0.05 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.07 -0.05 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.55 -0.06 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.04 -0.04 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.55 -0.07 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.01 -0.15 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.64 -0.09 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.20 -0.14 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.82 -0.12 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.49 -0.09 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.17 -0.11 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.86 -0.05 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.53 -0.12 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.25 -0.15 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.13 -0.12 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.16 -0.16 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.18 -0.23 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.30 -0.23 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.47 -0.23 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.66 -0.23 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.15 +0.01 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.46 +0.01 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.82 0.00 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.19 +0.01 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.57 0.00 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.02 0.00 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.46 0.00 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.90 -0.02 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.36 -0.08 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.85 -0.08 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.36 -0.10 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.95 -0.13 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.51 -0.18 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.15 -0.15 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.72 -0.18 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.36 -0.18 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.02 -0.19 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.70 -0.21 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.40 -0.16 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.10 -0.18 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.99 -0.14 44 0 0 0
TOTAL PUT 83 2,127 -7
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$ 63.75
12DEC25 41.00 C 0.00 0.00 0.00 22.75 +2.18 0 0 0 -57
12DEC25 42.00 C 0.00 0.00 0.00 21.75 +2.25 0 0 0 0
12DEC25 43.00 C 0.00 0.00 0.00 20.75 +2.25 0 0 0 0
12DEC25 44.00 C 0.00 0.00 0.00 19.75 +2.25 0 0 0 0
12DEC25 45.00 C 0.00 0.00 0.00 18.75 +2.25 0 0 0 0
12DEC25 46.00 C 0.00 0.00 0.00 17.75 +2.25 0 0 0 0
12DEC25 47.00 C 0.00 0.00 0.00 16.75 +2.25 0 0 0 0
12DEC25 48.00 C 0.00 0.00 0.00 15.75 +2.25 0 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 14.75 +2.25 0 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 13.75 +2.25 0 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 11.25 +2.25 0 0 0 0
12DEC25 55.00 C 7.35 7.35 7.35 8.75 +2.25 0 4 0 -55
12DEC25 57.50 C 4.30 6.23 4.10 6.25 +2.25 0 33 0 -841
12DEC25 60.00 C 1.92 3.75 1.70 3.75 +2.20 0 215 0 -761
12DEC25 62.50 C 0.14 1.30 0.06 1.25 +1.07 0 1,579 0 -2,024
12DEC25 65.00 C 0.03 0.03 0.03 0.00 -0.07 0 23 771 +14
12DEC25 67.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 183 0
12DEC25 70.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 164 0
12DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 15 0
12DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 42.00 C 0.00 0.00 0.00 21.78 +2.23 105 0 0 0
19DEC25 43.00 C 0.00 0.00 0.00 20.78 +2.25 98 0 0 0
19DEC25 44.00 C 0.00 0.00 0.00 19.78 +1.72 91 0 0 0
19DEC25 45.00 C 0.00 0.00 0.00 18.78 +2.25 84 0 0 0
19DEC25 46.00 C 0.00 0.00 0.00 17.78 +2.25 78 0 0 0
19DEC25 47.00 C 0.00 0.00 0.00 16.78 +2.21 71 0 0 0
19DEC25 48.00 C 0.00 0.00 0.00 15.78 +2.24 63 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 14.78 +2.24 54 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 13.78 +2.14 0 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 11.28 +1.94 0 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 8.78 +1.96 0 0 2 0
19DEC25 57.50 C 0.00 0.00 0.00 6.29 +2.15 29 0 0 0
19DEC25 60.00 C 1.99 3.77 1.99 3.80 +1.71 21 71 48 +40
19DEC25 62.50 C 0.70 1.80 0.58 1.73 +1.12 27 1,351 1,135 +643
19DEC25 65.00 C 0.18 0.63 0.13 0.56 +0.30 29 1,405 707 +196
19DEC25 67.50 C 0.05 0.18 0.05 0.30 +0.16 40 311 270 +72
19DEC25 70.00 C 0.00 0.00 0.00 0.20 +0.11 50 0 2 0
19DEC25 72.50 C 0.00 0.00 0.00 0.17 +0.10 61 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 0.15 +0.09 71 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 0.14 +0.09 81 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 0.13 +0.09 91 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 0.12 +0.09 99 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 0.11 +0.09 107 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 0.10 +0.09 114 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.09 +0.08 120 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.08 +0.07 126 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 38.79 +2.23 124 0 946 0
30DEC25 26.00 C 0.00 0.00 0.00 37.80 +2.26 143 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 36.79 +2.25 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 35.88 +2.34 171 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 34.80 +2.06 119 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 33.96 +2.15 174 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 32.80 +2.10 100 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 31.80 +2.25 72 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 30.82 +2.27 115 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 29.80 +2.24 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 28.80 +2.24 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 27.81 +2.25 86 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 26.81 +2.25 79 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 25.81 +2.25 68 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 24.81 +2.25 0 0 0 0
30DEC25 40.00 C 23.00 23.00 23.00 24.21 +2.68 136 1 21 0
30DEC25 41.00 C 0.00 0.00 0.00 22.81 +2.24 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 21.82 +2.25 65 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 20.82 +2.25 59 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 19.82 +1.76 52 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 18.82 +2.29 0 0 872 0
30DEC25 46.00 C 17.72 17.72 17.72 17.82 +2.25 0 50 369 0
30DEC25 47.00 C 0.00 0.00 0.00 16.82 +1.89 0 0 3,259 0
30DEC25 48.00 C 15.75 15.75 15.73 15.83 +2.25 46 200 2,307 -92
30DEC25 49.00 C 14.68 14.68 14.68 14.83 +2.25 41 120 833 -100
30DEC25 50.00 C 13.48 13.79 13.48 13.83 +2.19 36 700 6,693 -323
30DEC25 52.50 C 10.00 11.00 10.00 11.28 +1.94 0 10 2,862 -10
30DEC25 55.00 C 7.05 8.80 7.05 8.86 +2.04 31 23 11,280 -22
30DEC25 57.50 C 4.45 6.00 4.45 6.62 +2.37 38 40 20,765 -16
30DEC25 60.00 C 2.50 4.00 2.50 4.03 +1.72 23 1,374 24,927 -13
30DEC25 62.50 C 1.05 2.15 0.92 2.16 +1.25 24 710 7,059 +175
30DEC25 65.00 C 0.33 0.94 0.33 0.87 +0.46 24 2,213 19,895 +445
30DEC25 67.50 C 0.12 0.38 0.12 0.45 +0.25 28 2,399 6,316 +965
30DEC25 70.00 C 0.07 0.17 0.07 0.27 +0.17 33 446 25,623 +33
30DEC25 72.50 C 0.06 0.07 0.06 0.18 +0.11 38 33 3,354 -7
30DEC25 75.00 C 0.00 0.00 0.00 0.15 +0.09 44 0 2,735 0
30DEC25 77.50 C 0.00 0.00 0.00 0.14 +0.09 50 0 2,298 0
30DEC25 80.00 C 0.00 0.00 0.00 0.13 +0.09 56 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.12 +0.09 61 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.11 +0.09 66 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.10 +0.09 70 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.09 +0.08 74 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.08 +0.07 78 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 24.81 +1.97 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 24.26 +2.38 81 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 23.41 +2.58 83 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 22.25 +2.38 73 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 21.49 +2.67 79 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 20.16 +2.10 61 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 19.44 +2.87 69 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.32 +2.20 61 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 16.90 +1.97 0 0 0 0
29JAN26 48.00 C 15.10 15.10 15.10 16.11 +2.51 46 1 1 0
29JAN26 49.00 C 0.00 0.00 0.00 15.31 +2.67 51 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.97 +2.21 27 0 51 0
29JAN26 52.50 C 0.00 0.00 0.00 11.86 +2.42 41 0 174 0
29JAN26 55.00 C 0.00 0.00 0.00 9.07 +1.76 24 0 1,012 0
29JAN26 57.50 C 5.49 6.88 5.49 6.69 +1.79 22 98 8,569 0
29JAN26 60.00 C 3.33 4.70 3.33 4.87 +1.65 26 20 3,087 -18
29JAN26 62.50 C 2.00 3.19 1.99 3.18 +1.24 25 416 1,440 +203
29JAN26 65.00 C 1.20 2.05 1.20 2.00 +0.81 26 1,466 6,385 +630
29JAN26 67.50 C 0.75 1.28 0.69 1.27 +0.54 28 541 2,000 +243
29JAN26 70.00 C 0.49 0.80 0.49 0.80 +0.35 29 2,345 3,886 +870
29JAN26 72.50 C 0.25 0.49 0.25 0.48 +0.19 30 684 2,619 +306
29JAN26 75.00 C 0.19 0.30 0.19 0.29 +0.10 31 248 3,430 -60
29JAN26 77.50 C 0.15 0.17 0.15 0.18 +0.06 32 52 1,262 +52
29JAN26 80.00 C 0.08 0.08 0.08 0.13 +0.05 34 40 1,105 -40
29JAN26 82.50 C 0.05 0.05 0.05 0.12 +0.06 37 100 1,515 +100
29JAN26 85.00 C 0.00 0.00 0.00 0.11 +0.07 40 0 602 0
29JAN26 87.50 C 0.00 0.00 0.00 0.10 +0.07 43 0 1 0
29JAN26 90.00 C 0.00 0.00 0.00 0.09 +0.07 45 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.08 +0.07 47 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 24.26 +2.38 60 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 23.41 +2.58 63 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 22.25 +2.12 54 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.49 +2.67 60 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.59 +2.53 59 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.44 +2.87 52 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.41 +2.29 48 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.34 +2.36 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.13 +2.28 31 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.48 +2.48 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.10 +2.16 23 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 11.86 +2.42 30 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 9.20 +1.89 19 0 9 0
26FEB26 57.50 C 6.21 6.21 6.21 7.00 +1.61 21 1 838 0
26FEB26 60.00 C 5.25 5.25 5.25 5.39 +1.60 25 7 1,808 0
26FEB26 62.50 C 2.76 3.50 2.76 3.88 +1.28 25 156 1,066 +127
26FEB26 65.00 C 1.81 2.71 1.81 2.71 +0.95 26 309 1,681 +73
26FEB26 67.50 C 1.22 1.89 1.22 1.87 +0.67 27 1,368 1,381 +947
26FEB26 70.00 C 0.80 1.29 0.80 1.30 +0.49 28 293 2,104 +5
26FEB26 72.50 C 0.53 0.90 0.53 0.92 +0.36 29 55 900 +51
26FEB26 75.00 C 0.43 0.60 0.43 0.64 +0.25 30 340 909 -143
26FEB26 77.50 C 0.00 0.00 0.00 0.45 +0.18 31 0 800 0
26FEB26 80.00 C 0.21 0.29 0.21 0.33 +0.13 32 4 262 -3
26FEB26 82.50 C 0.00 0.00 0.00 0.24 +0.10 33 0 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.18 +0.08 34 0 205 0
26FEB26 87.50 C 0.00 0.00 0.00 0.13 +0.05 35 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.10 +0.04 36 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.08 +0.03 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 38.98 +2.17 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 38.26 +2.41 91 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 37.45 +2.51 97 0 0 0
30MAR26 28.00 C 34.85 34.85 34.85 35.99 +2.08 0 40 55 +40
30MAR26 29.00 C 0.00 0.00 0.00 34.99 +2.00 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 34.05 +2.13 54 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 33.01 +2.10 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 32.04 +2.08 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 31.03 +2.12 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 30.07 +2.51 37 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 29.21 +2.48 56 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 28.40 +2.42 63 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.51 +2.49 64 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.38 +2.35 56 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 25.45 +2.40 56 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 24.26 +2.27 45 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 23.41 +2.58 49 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 22.25 +2.12 40 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 21.49 +2.67 47 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 20.78 +2.63 52 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 19.47 +2.80 41 0 981 0
30MAR26 46.00 C 0.00 0.00 0.00 18.41 +2.29 37 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 17.34 +2.13 32 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 16.49 +2.18 35 0 699 0
30MAR26 49.00 C 0.00 0.00 0.00 15.48 +2.09 32 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 14.14 +1.62 0 0 5,711 0
30MAR26 52.50 C 10.91 11.28 10.91 12.18 +1.95 29 66 5,299 0
30MAR26 55.00 C 0.00 0.00 0.00 9.79 +1.63 25 0 17,027 0
30MAR26 57.50 C 7.50 7.50 7.50 7.78 +1.66 25 1 9,723 0
30MAR26 60.00 C 4.85 6.24 4.71 6.10 +1.50 26 85 13,448 -36
30MAR26 62.50 C 3.51 4.65 3.51 4.74 +1.34 27 4,091 8,877 +3,802
30MAR26 65.00 C 2.50 3.46 2.50 3.59 +1.08 28 281 22,175 -15
30MAR26 67.50 C 2.00 2.73 2.00 2.71 +0.85 28 1,897 8,893 +1,552
30MAR26 70.00 C 1.40 2.06 1.40 2.06 +0.67 29 548 14,020 -89
30MAR26 72.50 C 1.16 1.50 1.16 1.56 +0.53 30 323 3,790 +111
30MAR26 75.00 C 0.86 1.16 0.86 1.18 +0.43 31 86 3,290 +4
30MAR26 77.50 C 0.79 0.89 0.79 0.89 +0.32 32 511 2,139 -170
30MAR26 80.00 C 0.43 0.67 0.43 0.69 +0.26 32 342 4,719 0
30MAR26 82.50 C 0.00 0.00 0.00 0.54 +0.22 33 0 1,817 0
30MAR26 85.00 C 0.00 0.00 0.00 0.43 +0.18 34 0 1,597 0
30MAR26 87.50 C 0.00 0.00 0.00 0.34 +0.14 35 0 4,204 0
30MAR26 90.00 C 0.00 0.00 0.00 0.28 +0.12 36 0 106 0
30MAR26 92.50 C 0.18 0.19 0.18 0.23 +0.10 37 9 9 +9
29JUN26 34.00 C 0.00 0.00 0.00 30.30 +2.14 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 29.33 +2.05 46 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 28.40 +2.06 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.51 +2.17 49 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.41 +2.06 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.45 +2.40 42 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 24.26 +2.13 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 23.50 +2.34 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.25 +2.02 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 21.59 +2.47 37 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 20.78 +2.42 40 0 0 0
29JUN26 45.00 C 18.52 18.52 18.52 19.69 +2.43 36 3 8 +3
29JUN26 46.00 C 0.00 0.00 0.00 18.63 +2.22 32 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 17.54 +1.86 28 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 16.88 +2.30 33 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 15.96 +2.19 32 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 15.25 +2.44 34 0 34,570 0
29JUN26 52.50 C 12.74 12.74 12.74 12.88 +2.11 30 15 1,471 +15
29JUN26 55.00 C 9.27 9.27 9.27 10.86 +2.26 29 110 9,344 -95
29JUN26 57.50 C 0.00 0.00 0.00 9.13 +1.99 30 0 848 0
29JUN26 60.00 C 6.76 7.25 6.76 7.35 +1.51 28 25 9,197 0
29JUN26 62.50 C 5.04 5.56 4.69 5.89 +1.25 28 4,229 19,428 +3,553
29JUN26 65.00 C 4.55 4.75 4.55 4.81 +1.16 29 204 22,497 -2
29JUN26 67.50 C 0.00 0.00 0.00 3.80 +0.94 29 0 601 0
29JUN26 70.00 C 2.72 3.07 2.72 2.98 +0.74 29 200 1,222 +30
29JUN26 72.50 C 0.00 0.00 0.00 2.32 +0.58 29 0 145 0
29JUN26 75.00 C 1.75 2.13 1.75 1.79 +0.44 29 170 6,405 +170
29JUN26 77.50 C 0.00 0.00 0.00 1.37 +0.33 29 0 1,606 0
29JUN26 80.00 C 0.00 0.00 0.00 1.04 +0.22 29 0 1,159 0
29JUN26 82.50 C 0.00 0.00 0.00 0.80 +0.16 29 0 2,645 0
29JUN26 85.00 C 0.00 0.00 0.00 0.60 +0.10 29 0 4,840 0
29JUN26 87.50 C 0.00 0.00 0.00 0.45 +0.06 29 0 2,564 0
29JUN26 90.00 C 0.00 0.00 0.00 0.34 +0.04 29 0 271 0
29JUN26 92.50 C 0.53 0.53 0.53 0.26 +0.01 29 1 1 +1
29SEP26 39.00 C 0.00 0.00 0.00 25.61 +2.56 41 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 24.49 +2.36 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.55 +2.39 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.57 +2.29 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.62 +2.13 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.78 +2.42 35 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.91 +2.33 35 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 18.91 +2.16 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.97 +2.21 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.01 +2.43 31 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 16.16 +2.33 30 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 15.30 +2.08 30 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 13.39 +2.27 30 0 1,292 0
29SEP26 55.00 C 10.18 10.18 10.18 11.35 +1.97 29 100 310 -100
29SEP26 57.50 C 0.00 0.00 0.00 9.63 +1.66 28 0 281 0
29SEP26 60.00 C 7.05 7.71 7.05 8.19 +1.49 28 12 2,507 -2
29SEP26 62.50 C 6.15 6.15 6.15 6.92 +1.33 28 4 1,306 -4
29SEP26 65.00 C 0.00 0.00 0.00 5.69 +1.01 28 0 2,632 0
29SEP26 67.50 C 0.00 0.00 0.00 5.16 +1.23 30 0 5,005 0
29SEP26 70.00 C 4.02 4.02 3.97 4.25 +0.92 30 5 961 -2
29SEP26 72.50 C 0.00 0.00 0.00 3.70 +0.84 30 0 3,411 0
29SEP26 75.00 C 0.00 0.00 0.00 3.27 +0.89 31 0 1,105 0
29SEP26 77.50 C 0.00 0.00 0.00 2.90 +0.92 32 0 2,022 0
29SEP26 80.00 C 0.00 0.00 0.00 2.60 +0.94 33 2 553 0
29SEP26 82.50 C 0.00 0.00 0.00 2.35 +0.98 34 0 534 0
29SEP26 85.00 C 0.00 0.00 0.00 2.11 +0.95 35 0 1,139 0
29SEP26 87.50 C 1.40 1.47 1.40 1.95 +0.99 36 2 501 +1
29SEP26 90.00 C 1.07 1.26 1.07 1.79 +0.98 36 175 251 +170
29SEP26 92.50 C 1.08 1.14 1.08 1.65 +0.97 37 62 62 +62
30DEC26 41.00 C 0.00 0.00 0.00 23.55 +2.32 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.57 +2.17 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.68 +2.09 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.78 +2.34 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.91 +2.20 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.13 +2.28 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.09 +2.14 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.64 +2.55 32 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 16.53 +2.08 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.62 +2.03 28 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 13.43 +1.68 26 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 11.72 +1.64 27 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 10.17 +1.50 27 0 51 0
30DEC26 60.00 C 8.49 8.56 8.49 8.94 +1.47 27 6 34 0
30DEC26 62.50 C 7.47 7.47 7.47 7.76 +1.34 28 140 1,140 +131
30DEC26 65.00 C 0.00 0.00 0.00 6.79 +1.22 28 0 59 0
30DEC26 67.50 C 0.00 0.00 0.00 6.01 +1.21 29 0 739 0
30DEC26 70.00 C 4.84 4.94 4.84 5.22 +1.04 29 24 4,429 +24
30DEC26 72.50 C 0.00 0.00 0.00 4.49 +0.88 29 0 1,015 0
30DEC26 75.00 C 0.00 0.00 0.00 3.94 +0.80 29 0 3,012 0
30DEC26 77.50 C 0.00 0.00 0.00 3.46 +0.71 30 0 28 0
30DEC26 80.00 C 3.00 3.00 2.94 3.01 +0.56 30 18 55 +18
30DEC26 82.50 C 2.60 2.60 2.60 2.70 +0.57 31 12 32 +12
30DEC26 85.00 C 0.00 0.00 0.00 2.39 +0.51 31 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 2.12 +0.45 31 0 20 0
30DEC26 90.00 C 1.50 1.50 1.50 1.89 +0.42 32 200 201 +198
30DEC26 92.50 C 0.00 0.00 0.00 1.67 +0.42 32 0 0 0
TOTAL CALL 35,854 490,899 +10,996
12DEC25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
12DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
12DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
12DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 804 0
12DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,339 0
12DEC25 60.00 P 0.01 0.01 0.01 0.00 -0.05 0 16 1,337 0
12DEC25 62.50 P 0.87 0.87 0.04 0.00 -1.22 0 310 84 -142
12DEC25 65.00 P 1.42 1.42 1.42 1.25 -2.38 0 100 0 0
12DEC25 67.50 P 0.00 0.00 0.00 3.75 -2.39 0 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 6.25 -2.39 0 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 8.75 -2.39 0 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 11.25 -2.38 0 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 13.75 -2.38 0 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 16.25 -2.38 0 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 18.75 -2.38 0 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 21.25 -2.38 0 0 0 -15
12DEC25 87.50 P 0.00 0.00 0.00 23.75 -2.38 0 0 0 -15
12DEC25 90.00 P 0.00 0.00 0.00 26.25 -2.38 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 28.75 -2.38 0 0 0 0
19DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
19DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
19DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
19DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
19DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
19DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 50 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.07 44 0 530 0
19DEC25 57.50 P 0.04 0.04 0.04 0.01 -0.21 32 5 452 +1
19DEC25 60.00 P 0.29 0.29 0.09 0.06 -0.54 28 1,503 1,224 +1,047
19DEC25 62.50 P 1.11 1.11 0.48 0.49 -1.15 28 1,070 606 +502
19DEC25 65.00 P 2.90 2.90 2.09 1.83 -1.91 31 202 218 +202
19DEC25 67.50 P 0.00 0.00 0.00 3.96 -2.33 37 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 6.62 -2.11 61 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 9.16 -1.99 79 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 11.53 -2.12 85 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 13.81 -2.32 75 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 16.36 -2.31 92 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 19.13 -2.00 127 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 21.62 -2.01 137 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 24.01 -2.65 138 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 26.85 -1.78 175 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 28.94 -2.19 149 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 151 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 145 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 139 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 134 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 128 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 123 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 118 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 113 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 108 0 800 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2,122 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 95 0 13,966 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 91 0 919 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,729 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10,151 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7,514 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4,613 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8,677 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6,507 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7,198 0
30DEC25 48.00 P 0.02 0.02 0.02 0.01 0.00 50 200 14,208 0
30DEC25 49.00 P 0.03 0.03 0.03 0.01 0.00 46 100 8,981 +100
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20,015 0
30DEC25 52.50 P 0.04 0.04 0.04 0.01 -0.02 35 42 13,238 0
30DEC25 55.00 P 0.07 0.07 0.05 0.03 -0.06 32 512 15,849 -74
30DEC25 57.50 P 0.15 0.17 0.08 0.08 -0.20 28 744 12,018 +293
30DEC25 60.00 P 0.57 0.57 0.21 0.30 -0.46 27 1,563 8,152 +282
30DEC25 62.50 P 1.56 1.70 0.74 0.86 -1.05 25 1,121 1,582 +702
30DEC25 65.00 P 2.45 2.45 2.12 2.12 -1.76 25 35 117 +12
30DEC25 67.50 P 0.00 0.00 0.00 4.11 -2.18 28 0 6 0
30DEC25 70.00 P 0.00 0.00 0.00 6.64 -2.16 40 0 6 0
30DEC25 72.50 P 0.00 0.00 0.00 9.16 -1.99 50 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 11.66 -1.99 59 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.81 -2.32 49 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 16.36 -2.70 60 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 19.13 -2.11 81 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 21.62 -2.01 88 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 24.01 -2.65 89 0 0 0
30DEC25 90.00 P 28.00 28.00 28.00 26.85 -1.78 111 6 6 0
30DEC25 92.50 P 0.00 0.00 0.00 28.94 -2.20 96 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,647 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,036 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,311 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,241 0
29JAN26 49.00 P 0.05 0.05 0.05 0.01 -0.03 28 200 1,728 +200
29JAN26 50.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 9,583 0
29JAN26 52.50 P 0.13 0.13 0.12 0.05 -0.10 27 300 3,824 +200
29JAN26 55.00 P 0.30 0.30 0.18 0.16 -0.20 27 296 6,733 +197
29JAN26 57.50 P 0.62 0.62 0.37 0.40 -0.39 26 485 2,297 -13
29JAN26 60.00 P 1.31 1.38 0.82 0.90 -0.64 26 524 2,807 +195
29JAN26 62.50 P 2.46 2.46 1.67 1.74 -1.06 26 1,320 2,789 +952
29JAN26 65.00 P 3.25 3.25 3.10 3.07 -1.45 27 7 38 +7
29JAN26 67.50 P 0.00 0.00 0.00 4.73 -1.85 27 0 43 0
29JAN26 70.00 P 0.00 0.00 0.00 6.88 -1.98 30 0 32 0
29JAN26 72.50 P 0.00 0.00 0.00 9.16 -2.30 32 0 32 0
29JAN26 75.00 P 0.00 0.00 0.00 11.66 -2.06 38 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.87 -2.26 36 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.36 -2.70 40 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 19.13 -2.11 52 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.62 -2.01 57 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 24.01 -2.65 57 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.85 -1.78 71 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 29.07 -2.07 67 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
26FEB26 44.00 P 0.05 0.05 0.05 0.01 0.00 31 20 277 +20
26FEB26 45.00 P 0.05 0.05 0.05 0.01 0.00 29 5 536 +5
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 404 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 256 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 1,189 0
26FEB26 49.00 P 0.13 0.13 0.13 0.01 -0.04 23 4 488 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 -0.06 23 0 709 0
26FEB26 52.50 P 0.00 0.00 0.00 0.07 -0.17 23 0 1,105 0
26FEB26 55.00 P 0.54 0.54 0.39 0.24 -0.33 24 287 3,172 0
26FEB26 57.50 P 1.02 1.03 0.70 0.62 -0.51 24 300 2,953 +118
26FEB26 60.00 P 1.90 1.90 1.32 1.29 -0.73 25 41 636 +15
26FEB26 62.50 P 2.38 2.42 2.20 2.24 -1.09 25 229 432 +168
26FEB26 65.00 P 4.26 4.26 3.66 3.62 -1.35 26 160 416 +141
26FEB26 67.50 P 5.43 5.43 5.43 5.24 -1.82 27 15 15 +15
26FEB26 70.00 P 0.00 0.00 0.00 7.44 -1.68 31 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 9.43 -2.13 30 0 170 0
26FEB26 75.00 P 0.00 0.00 0.00 11.66 -2.06 31 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.93 -2.20 31 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.39 -2.67 34 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.13 -2.11 43 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.62 -2.01 47 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.01 -2.65 48 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.85 -1.78 58 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.07 -2.07 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,791 0
30MAR26 36.00 P 0.04 0.04 0.04 0.01 0.00 39 20 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,090 0
30MAR26 39.00 P 0.06 0.06 0.06 0.01 0.00 34 10 839 +10
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9,996 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 2,439 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 -0.04 28 0 3,209 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 -0.05 28 0 9,053 0
30MAR26 46.00 P 0.20 0.20 0.20 0.05 -0.06 28 90 2,070 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 -0.09 28 0 3,922 0
30MAR26 48.00 P 0.00 0.00 0.00 0.09 -0.12 28 0 3,377 0
30MAR26 49.00 P 0.29 0.29 0.29 0.13 -0.14 28 20 4,531 0
30MAR26 50.00 P 0.33 0.33 0.33 0.18 -0.18 28 105 45,734 -51
30MAR26 52.50 P 0.56 0.56 0.49 0.39 -0.25 28 173 16,452 +9
30MAR26 55.00 P 0.82 0.82 0.70 0.74 -0.34 28 4,210 11,240 +203
30MAR26 57.50 P 1.60 1.60 1.20 1.25 -0.48 28 1,647 4,508 +968
30MAR26 60.00 P 2.22 2.22 1.87 1.98 -0.67 27 2,058 5,028 +1,711
30MAR26 62.50 P 2.86 2.93 2.86 2.93 -1.01 27 70 686 +5
30MAR26 65.00 P 4.98 4.98 4.85 4.29 -1.29 28 4,142 4,585 +4,142
30MAR26 67.50 P 0.00 0.00 0.00 5.88 -1.26 28 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.85 -1.82 30 0 63 0
30MAR26 72.50 P 0.00 0.00 0.00 9.67 -1.89 29 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 11.96 -2.28 31 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 14.63 -1.87 37 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.53 -2.53 33 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.13 -2.11 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.62 -2.01 41 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.01 -2.65 42 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.85 -1.78 50 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.07 -2.07 48 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 755 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 234 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 522 0
29JUN26 40.00 P 0.28 0.28 0.27 0.06 -0.04 28 100 442 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 -0.05 28 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 -0.07 28 0 1,007 0
29JUN26 43.00 P 0.00 0.00 0.00 0.15 -0.09 28 0 1,087 0
29JUN26 44.00 P 0.00 0.00 0.00 0.19 -0.12 28 0 838 0
29JUN26 45.00 P 0.00 0.00 0.00 0.26 -0.13 28 0 1,448 0
29JUN26 46.00 P 0.00 0.00 0.00 0.33 -0.16 28 0 19,508 0
29JUN26 47.00 P 0.64 0.64 0.60 0.42 -0.20 28 180 431 -171
29JUN26 48.00 P 0.00 0.00 0.00 0.53 -0.23 28 0 1,889 0
29JUN26 49.00 P 0.77 0.77 0.77 0.66 -0.27 28 4 810 0
29JUN26 50.00 P 0.89 0.89 0.89 0.81 -0.28 28 4 2,056 -4
29JUN26 52.50 P 1.32 1.32 1.32 1.29 -0.33 28 3 1,300 -3
29JUN26 55.00 P 1.83 1.83 1.83 1.84 -0.53 27 1 3,583 +1
29JUN26 57.50 P 3.00 3.00 2.58 2.65 -0.67 27 23 5,902 +20
29JUN26 60.00 P 0.00 0.00 0.00 3.64 -0.82 27 0 4,599 0
29JUN26 62.50 P 5.21 5.21 5.21 4.82 -0.97 27 350 580 +350
29JUN26 65.00 P 0.00 0.00 0.00 6.18 -1.28 27 200 500 +200
29JUN26 67.50 P 0.00 0.00 0.00 7.88 -1.38 27 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 9.44 -1.77 26 0 29 0
29JUN26 72.50 P 0.00 0.00 0.00 11.27 -1.98 26 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 13.22 -2.22 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.62 -1.99 27 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 17.51 -2.01 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.26 -1.85 29 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.47 -2.02 29 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.73 -2.12 27 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 27.12 -2.18 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.07 -1.18 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.21 +0.02 30 0 235 0
29SEP26 40.00 P 0.00 0.00 0.00 0.26 +0.02 30 0 842 0
29SEP26 41.00 P 0.55 0.55 0.55 0.33 +0.02 30 4 81 -4
29SEP26 42.00 P 0.00 0.00 0.00 0.40 +0.01 30 0 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.49 -0.01 30 0 1,491 0
29SEP26 44.00 P 0.00 0.00 0.00 0.59 -0.02 30 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.71 -0.04 30 0 4,245 0
29SEP26 46.00 P 0.00 0.00 0.00 0.85 -0.05 30 0 585 0
29SEP26 47.00 P 1.08 1.08 1.08 0.99 -0.10 30 60 748 0
29SEP26 48.00 P 1.23 1.23 1.18 1.13 -0.16 30 13 1,064 +13
29SEP26 49.00 P 1.48 1.48 1.48 1.35 -0.17 30 10 932 0
29SEP26 50.00 P 1.54 1.54 1.54 1.53 -0.25 30 3 5,361 +3
29SEP26 52.50 P 0.00 0.00 0.00 2.09 -0.44 29 0 1,138 0
29SEP26 55.00 P 2.80 2.80 2.80 2.83 -0.55 29 6 2,431 0
29SEP26 57.50 P 4.23 4.23 3.77 3.65 -0.83 28 23 669 +3
29SEP26 60.00 P 5.09 5.09 5.09 4.87 -0.83 29 3 286 -3
29SEP26 62.50 P 6.19 6.19 6.08 6.08 -1.13 29 18 63 +15
29SEP26 65.00 P 7.69 7.69 7.44 7.44 -1.37 29 190 480 +190
29SEP26 67.50 P 0.00 0.00 0.00 9.00 -1.35 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.13 -1.01 31 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 12.78 -1.60 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.06 -1.47 32 0 4 0
29SEP26 77.50 P 17.00 17.00 17.00 17.22 -1.25 33 1 1 0
29SEP26 80.00 P 0.00 0.00 0.00 18.72 -2.09 30 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.44 -1.85 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.24 -2.00 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.40 -2.39 31 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.77 -1.83 32 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.09 -1.53 32 0 0 0
30DEC26 41.00 P 0.68 0.68 0.68 0.38 -0.13 28 10 49 +10
30DEC26 42.00 P 0.00 0.00 0.00 0.48 -0.13 28 0 36 0
30DEC26 43.00 P 0.00 0.00 0.00 0.58 -0.17 28 0 6 0
30DEC26 44.00 P 0.00 0.00 0.00 0.70 -0.19 28 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.84 -0.22 28 0 26 0
30DEC26 46.00 P 0.00 0.00 0.00 0.99 -0.26 28 0 67 0
30DEC26 47.00 P 1.66 1.66 1.66 1.17 -0.28 28 2 190 +2
30DEC26 48.00 P 0.00 0.00 0.00 1.37 -0.33 28 0 320 0
30DEC26 49.00 P 0.00 0.00 0.00 1.57 -0.39 28 0 568 0
30DEC26 50.00 P 0.00 0.00 0.00 1.83 -0.39 28 0 526 0
30DEC26 52.50 P 0.00 0.00 0.00 2.52 -0.52 28 0 339 0
30DEC26 55.00 P 3.46 3.46 3.46 3.36 -0.67 28 4 185 -1
30DEC26 57.50 P 4.92 4.92 4.45 4.38 -0.64 29 22 199 +22
30DEC26 60.00 P 0.00 0.00 0.00 5.55 -0.83 29 0 35 0
30DEC26 62.50 P 6.83 6.84 6.83 6.84 -1.05 29 3 11 0
30DEC26 65.00 P 9.25 9.25 9.25 8.11 -1.30 28 20 60 +20
30DEC26 67.50 P 0.00 0.00 0.00 9.74 -1.52 29 0 0 0
30DEC26 70.00 P 12.30 12.30 12.30 11.66 -1.40 30 10 10 +10
30DEC26 72.50 P 0.00 0.00 0.00 13.34 -1.77 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.06 -2.04 29 0 0 0
30DEC26 77.50 P 17.30 17.30 17.30 17.40 -1.79 31 1 1,821 0
30DEC26 80.00 P 0.00 0.00 0.00 19.49 -1.49 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.66 -1.67 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.77 -1.84 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.52 -2.27 29 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 28.25 -1.49 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.44 -2.04 32 0 0 0
TOTAL PUT 25,535 485,461 +12,785
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$ 8.24
30DEC25 3.90 C 0.00 0.00 0.00 4.35 -0.02 137 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.25 -0.02 132 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.15 -0.02 127 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.05 -0.02 122 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.95 -0.02 118 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.85 -0.02 113 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.75 -0.02 109 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.65 -0.02 105 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.55 -0.02 100 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.45 -0.02 96 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.35 -0.02 92 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.25 -0.02 88 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 3.00 -0.02 78 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.75 -0.02 69 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.50 -0.02 60 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.26 -0.06 73 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.00 -0.02 41 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.78 +0.01 69 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 1.50 -0.02 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.25 -0.02 0 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 1.00 -0.02 0 0 2,431 0
30DEC25 7.50 C 0.00 0.00 0.00 0.75 -0.05 0 0 28,302 0
30DEC25 7.75 C 0.47 0.53 0.47 0.50 -0.02 0 150 19,737 -50
30DEC25 8.00 C 0.25 0.25 0.25 0.30 -0.02 19 1 7,778 0
30DEC25 8.25 C 0.13 0.15 0.12 0.15 -0.02 20 1,702 6,567 +161
30DEC25 8.50 C 0.07 0.07 0.06 0.06 -0.01 20 173 4,743 -16
30DEC25 8.75 C 0.03 0.03 0.03 0.03 0.00 23 506 13,505 +2
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2,670 0
30DEC25 9.25 C 0.01 0.01 0.01 0.01 0.00 29 10 1,983 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2,323 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 2,229 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,561 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 570 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 3.66 -0.02 57 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.56 -0.02 52 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.46 -0.02 41 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.36 -0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.27 -0.01 65 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.00 -0.03 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.80 +0.02 69 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.53 0.00 53 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.26 -0.06 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.81 +0.04 46 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.54 +0.02 35 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.02 -0.01 0 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 0.78 -0.02 16 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.58 -0.02 19 0 411 0
29JAN26 8.00 C 0.00 0.00 0.00 0.41 -0.02 21 0 1,142 0
29JAN26 8.25 C 0.00 0.00 0.00 0.27 -0.02 21 0 3,549 0
29JAN26 8.50 C 0.17 0.17 0.16 0.17 -0.01 22 57 3,445 +6
29JAN26 8.75 C 0.00 0.00 0.00 0.10 -0.01 22 0 1,529 0
29JAN26 9.00 C 0.07 0.07 0.07 0.06 -0.01 23 13 4,981 0
29JAN26 9.25 C 0.04 0.04 0.04 0.03 -0.01 22 30 1,515 +30
29JAN26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 1,360 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 439 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.27 -0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.80 +0.02 50 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.53 0.00 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.26 -0.06 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.81 +0.03 33 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.54 0.00 22 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.30 +0.02 21 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.09 +0.02 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.88 +0.02 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.64 -0.02 20 0 2 0
26FEB26 8.00 C 0.47 0.47 0.47 0.48 -0.02 21 30 281 +30
26FEB26 8.25 C 0.34 0.34 0.34 0.34 -0.02 21 5 160 +4
26FEB26 8.50 C 0.25 0.25 0.23 0.24 -0.02 21 22 508 +13
26FEB26 8.75 C 0.16 0.16 0.16 0.16 -0.02 22 225 1,935 +139
26FEB26 9.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 3,137 0
26FEB26 9.25 C 0.00 0.00 0.00 0.07 -0.01 22 0 948 0
26FEB26 9.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 3,133 0
26FEB26 9.75 C 0.04 0.04 0.04 0.03 0.00 23 1 724 0
26FEB26 10.00 C 0.03 0.03 0.03 0.02 0.00 24 1 604 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.38 -0.02 56 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.31 +0.01 74 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.19 +0.01 61 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.07 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.96 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.85 -0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.78 -0.05 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.66 -0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.56 -0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.50 +0.02 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.37 -0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.27 -0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.81 +0.03 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.53 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.31 -0.01 31 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.03 -0.02 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.86 +0.06 34 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.56 -0.01 19 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.33 -0.01 20 0 4,063 0
30MAR26 7.25 C 0.00 0.00 0.00 1.13 +0.01 23 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.92 0.00 22 0 16,060 0
30MAR26 7.75 C 0.00 0.00 0.00 0.72 -0.03 21 0 9,073 0
30MAR26 8.00 C 0.00 0.00 0.00 0.56 -0.03 21 0 17,358 0
30MAR26 8.25 C 0.42 0.43 0.42 0.43 -0.03 22 56 15,222 +4
30MAR26 8.50 C 0.32 0.32 0.32 0.32 -0.03 22 148 1,734 -79
30MAR26 8.75 C 0.24 0.24 0.24 0.24 -0.02 22 337 3,724 +163
30MAR26 9.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 4,826 0
30MAR26 9.25 C 0.00 0.00 0.00 0.13 -0.01 23 0 1,590 0
30MAR26 9.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 10,887 0
30MAR26 9.75 C 0.00 0.00 0.00 0.06 -0.01 23 0 1,809 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 1,056 0
30MAR26 10.50 C 0.04 0.04 0.04 0.02 0.00 24 30 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.89 -0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.78 -0.05 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.73 0.00 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.62 +0.04 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.50 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.39 -0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.31 +0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.03 -0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.81 +0.02 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.59 +0.02 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.33 -0.01 0 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.13 +0.04 28 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.87 -0.01 22 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.60 -0.02 13 0 135 0
29JUN26 7.00 C 1.43 1.43 1.43 1.46 +0.03 25 5 365 -5
29JUN26 7.25 C 1.23 1.23 1.22 1.20 -0.03 20 20 1,905 -20
29JUN26 7.50 C 0.00 0.00 0.00 1.04 -0.04 22 0 9,085 0
29JUN26 7.75 C 0.00 0.00 0.00 0.86 -0.02 22 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.71 -0.02 22 0 1,428 0
29JUN26 8.25 C 0.58 0.58 0.58 0.58 -0.02 22 3 434 +3
29JUN26 8.50 C 0.47 0.47 0.47 0.47 -0.02 22 4 1,304 0
29JUN26 8.75 C 0.40 0.40 0.40 0.38 -0.02 23 465 2,321 +335
29JUN26 9.00 C 0.00 0.00 0.00 0.31 -0.02 23 0 1,610 0
29JUN26 9.25 C 0.27 0.27 0.27 0.25 -0.01 24 100 4,819 0
29JUN26 9.50 C 0.00 0.00 0.00 0.19 -0.02 23 0 949 0
29JUN26 9.75 C 0.17 0.17 0.17 0.15 -0.01 24 30 2,053 +30
29JUN26 10.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 4,700 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 532 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 0.00 24 0 699 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 24 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.73 0.00 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.62 -0.02 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.50 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.39 -0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.31 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.82 +0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.60 +0.03 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.33 -0.03 0 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.15 +0.02 27 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.88 0.00 22 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.70 +0.03 25 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.48 0.00 24 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.29 -0.01 23 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.13 -0.04 24 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 0.98 -0.01 24 0 220 0
29SEP26 8.00 C 0.77 0.79 0.77 0.84 -0.01 24 60 2,885 +60
29SEP26 8.25 C 0.64 0.64 0.64 0.73 0.00 25 5 217 +5
29SEP26 8.50 C 0.00 0.00 0.00 0.62 -0.01 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.53 0.00 25 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.45 0.00 25 0 6,524 0
29SEP26 9.25 C 0.36 0.36 0.31 0.38 0.00 25 2 5,012 0
29SEP26 9.50 C 0.30 0.30 0.26 0.32 0.00 25 2 632 0
29SEP26 9.75 C 0.26 0.26 0.21 0.27 0.00 25 2 34 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.22 0.00 25 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 0.00 25 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
29SEP26 13.00 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 0.01 0.00 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.08 -0.02 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.60 +0.03 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.35 -0.01 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.15 +0.02 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.90 0.00 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.70 -0.01 22 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.51 -0.02 22 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.34 -0.02 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.19 -0.02 23 0 0 0
30DEC26 7.75 C 0.96 0.96 0.96 1.05 -0.02 23 25 25 +25
30DEC26 8.00 C 0.00 0.00 0.00 0.92 -0.02 24 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.81 -0.02 24 0 41 0
30DEC26 8.50 C 0.59 0.59 0.59 0.70 -0.02 24 5 70 +5
30DEC26 8.75 C 0.00 0.00 0.00 0.61 -0.02 24 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.53 -0.02 24 0 6 0
30DEC26 9.25 C 0.00 0.00 0.00 0.46 -0.02 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 -0.01 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
TOTAL CALL 4,225 307,397 +846
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 150 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 145 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 141 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 136 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 132 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 127 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 123 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 119 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 4,867 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 1,839 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 12,466 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 0.01 0.01 0.01 0.00 26 66 26,383 +30
30DEC25 7.75 P 0.02 0.03 0.02 0.02 0.00 22 110 12,199 +100
30DEC25 8.00 P 0.07 0.08 0.06 0.06 0.00 21 438 5,482 -31
30DEC25 8.25 P 0.16 0.19 0.16 0.16 0.00 22 1,283 8,190 -835
30DEC25 8.50 P 0.37 0.37 0.33 0.32 +0.01 22 58 4,543 -43
30DEC25 8.75 P 0.00 0.00 0.00 0.54 +0.02 26 0 2,025 0
30DEC25 9.00 P 0.00 0.00 0.00 0.78 +0.02 30 0 2,782 0
30DEC25 9.25 P 0.00 0.00 0.00 1.04 +0.02 40 0 825 0
30DEC25 9.50 P 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.51 -0.02 0 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 1.80 +0.01 63 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.33 +0.03 84 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.76 -0.02 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.29 +0.01 108 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.76 -0.02 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.29 +0.01 124 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.80 +0.02 136 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.02 0.00 24 10 835 0
29JAN26 7.50 P 0.05 0.05 0.05 0.04 0.00 23 30 2,450 0
29JAN26 7.75 P 0.09 0.10 0.09 0.08 0.00 22 34 2,783 +31
29JAN26 8.00 P 0.16 0.18 0.16 0.15 0.00 22 310 1,800 +165
29JAN26 8.25 P 0.29 0.29 0.27 0.26 0.00 22 14 3,075 -2
29JAN26 8.50 P 0.00 0.00 0.00 0.41 0.00 23 0 2,687 0
29JAN26 8.75 P 0.61 0.62 0.60 0.60 +0.01 24 12 199 -6
29JAN26 9.00 P 0.00 0.00 0.00 0.81 +0.01 25 0 1,106 0
29JAN26 9.25 P 0.00 0.00 0.00 1.04 +0.01 27 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 1.28 0.00 29 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.52 -0.01 30 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.80 +0.01 41 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 2.33 +0.03 54 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.78 0.00 50 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.27 -0.01 52 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.76 -0.02 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.29 +0.01 70 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.79 +0.01 75 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.29 +0.01 80 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.80 +0.02 88 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 27 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 0.00 0.00 0.00 0.04 0.00 23 0 681 0
26FEB26 7.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 724 0
26FEB26 7.75 P 0.14 0.15 0.14 0.13 0.00 22 26 1,080 +26
26FEB26 8.00 P 0.22 0.22 0.22 0.21 0.00 22 5 2,209 0
26FEB26 8.25 P 0.00 0.00 0.00 0.32 0.00 22 0 1,470 0
26FEB26 8.50 P 0.00 0.00 0.00 0.47 0.00 23 0 2,165 0
26FEB26 8.75 P 0.00 0.00 0.00 0.64 0.00 23 0 887 0
26FEB26 9.00 P 0.00 0.00 0.00 0.85 +0.01 24 0 901 0
26FEB26 9.25 P 0.00 0.00 0.00 1.07 +0.02 26 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.30 +0.01 27 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.56 +0.03 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.80 +0.01 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.33 +0.03 44 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.80 +0.02 46 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.27 -0.01 44 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.76 -0.02 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.31 +0.03 62 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.82 +0.04 68 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.29 +0.01 66 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.80 +0.02 73 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 60 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 26 0 1,782 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1,399 0
30MAR26 6.75 P 0.04 0.04 0.04 0.02 -0.01 23 2 22,149 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 12,708 0
30MAR26 7.25 P 0.09 0.09 0.09 0.07 -0.01 23 1 24,046 +1
30MAR26 7.50 P 0.14 0.14 0.14 0.12 -0.01 23 1 10,921 0
30MAR26 7.75 P 0.00 0.00 0.00 0.19 0.00 23 0 6,630 0
30MAR26 8.00 P 0.27 0.30 0.27 0.28 -0.01 23 20 2,865 0
30MAR26 8.25 P 0.42 0.42 0.42 0.40 0.00 23 320 2,954 +160
30MAR26 8.50 P 0.00 0.00 0.00 0.54 0.00 24 0 8,948 0
30MAR26 8.75 P 0.00 0.00 0.00 0.71 0.00 24 0 3,856 0
30MAR26 9.00 P 0.00 0.00 0.00 0.90 +0.05 25 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.10 +0.04 25 0 830 0
30MAR26 9.50 P 0.00 0.00 0.00 1.33 +0.01 27 0 280 0
30MAR26 9.75 P 0.00 0.00 0.00 1.57 +0.02 29 0 710 0
30MAR26 10.00 P 0.00 0.00 0.00 1.80 +0.01 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.33 +0.03 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.80 +0.02 40 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.30 +0.02 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.80 +0.02 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.31 +0.03 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.82 +0.04 59 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.30 +0.02 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.81 +0.03 65 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 37 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 31 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 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 0.01 -0.01 23 0 701 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 541 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 24 0 837 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 0.00 23 0 2,945 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 0.00 24 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 1,720 0
29JUN26 7.25 P 0.00 0.00 0.00 0.20 -0.01 23 0 5,713 0
29JUN26 7.50 P 0.31 0.31 0.31 0.28 -0.01 23 5 6,990 0
29JUN26 7.75 P 0.41 0.41 0.41 0.38 0.00 23 4 3,636 0
29JUN26 8.00 P 0.52 0.52 0.52 0.50 0.00 24 124 1,175 0
29JUN26 8.25 P 0.00 0.00 0.00 0.63 0.00 24 0 2,137 0
29JUN26 8.50 P 0.00 0.00 0.00 0.79 +0.01 24 0 6,651 0
29JUN26 8.75 P 0.00 0.00 0.00 0.96 +0.01 24 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.14 +0.01 25 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.33 +0.01 25 0 60 0
29JUN26 9.50 P 1.53 1.53 1.53 1.54 +0.01 26 315 385 +115
29JUN26 9.75 P 0.00 0.00 0.00 1.74 0.00 25 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.98 +0.01 27 0 839 0
29JUN26 10.50 P 0.00 0.00 0.00 2.41 -0.02 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.92 +0.01 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.39 -0.01 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.90 +0.02 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.34 -0.03 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.85 -0.01 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.36 0.00 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.86 +0.02 47 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 0.02 +0.01 27 0 5 0
29SEP26 5.50 P 0.05 0.05 0.05 0.03 0.00 26 7 59 +7
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 26 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 26 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 26 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 0.00 26 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 +0.01 26 0 88 0
29SEP26 7.00 P 0.25 0.25 0.25 0.26 +0.01 26 2 2,475 +2
29SEP26 7.25 P 0.00 0.00 0.00 0.34 +0.01 26 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.44 +0.01 26 0 4,519 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 +0.02 26 0 196 0
29SEP26 8.00 P 0.73 0.73 0.73 0.67 +0.02 26 5 880 +5
29SEP26 8.25 P 0.85 0.85 0.85 0.81 +0.02 26 30 508 0
29SEP26 8.50 P 1.01 1.02 1.00 0.96 +0.02 27 120 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.12 +0.02 27 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.29 +0.02 27 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.47 +0.01 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.67 +0.02 27 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.87 +0.02 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.08 +0.02 28 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.52 +0.02 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.99 +0.02 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.46 +0.02 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.95 +0.02 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.44 +0.02 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.94 +0.02 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.44 +0.02 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.95 +0.07 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 25 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 0.00 25 0 30 0
30DEC26 6.50 P 0.20 0.21 0.20 0.18 0.00 25 9 15 +9
30DEC26 6.75 P 0.00 0.00 0.00 0.24 0.00 25 0 40 0
30DEC26 7.00 P 0.35 0.35 0.35 0.31 0.00 25 5 8 +3
30DEC26 7.25 P 0.00 0.00 0.00 0.39 0.00 25 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 0.00 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 0.00 25 0 37 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 0.00 25 0 32 0
30DEC26 8.25 P 0.00 0.00 0.00 0.86 0.00 25 0 90 0
30DEC26 8.50 P 0.00 0.00 0.00 1.01 +0.01 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.17 +0.01 26 0 250 0
30DEC26 9.00 P 0.00 0.00 0.00 1.34 +0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.52 +0.01 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.71 +0.01 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.91 +0.01 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.12 +0.01 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.55 +0.01 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.01 +0.02 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.48 +0.02 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.96 +0.02 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.45 +0.02 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.95 +0.02 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.44 +0.01 39 0 0 0
TOTAL PUT 3,366 376,753 -263
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$ 75.45
30DEC25 35.00 C 0.00 0.00 0.00 41.02 +1.34 212 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 39.51 +0.80 108 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 38.51 +0.31 100 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 37.51 +0.79 88 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 37.02 +1.34 185 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 35.98 +1.26 176 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 34.51 +0.79 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 33.52 +0.78 88 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 32.52 +0.78 82 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 31.54 +0.11 95 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 30.52 +0.79 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 29.52 +0.78 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 28.57 +0.84 93 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 27.52 +0.83 0 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 26.58 +0.84 87 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 25.53 +0.80 59 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 23.03 +0.76 0 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 20.54 +0.77 49 0 962 0
30DEC25 57.50 C 0.00 0.00 0.00 18.11 +0.80 60 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 15.85 +0.99 69 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 13.02 +0.57 0 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 10.62 +0.45 36 0 601 0
30DEC25 67.50 C 8.60 8.60 8.60 8.60 +0.74 47 1 617 +1
30DEC25 70.00 C 6.80 6.80 6.80 6.27 +0.31 40 1 850 +1
30DEC25 72.50 C 0.00 0.00 0.00 4.60 +0.33 42 0 2,517 0
30DEC25 75.00 C 2.67 3.50 2.67 3.06 +0.12 41 982 1,408 +617
30DEC25 77.50 C 1.81 2.30 1.81 2.09 +0.12 43 570 430 -116
30DEC25 80.00 C 1.19 1.52 1.19 1.27 +0.04 43 987 5,293 -146
30DEC25 82.50 C 0.73 0.99 0.73 0.74 +0.01 43 108 2,829 +36
30DEC25 85.00 C 0.47 0.64 0.47 0.40 -0.01 42 105 3,442 +90
30DEC25 87.50 C 0.33 0.43 0.33 0.21 -0.01 43 77 2,634 +40
30DEC25 90.00 C 0.28 0.28 0.28 0.10 -0.02 42 1 2,902 0
30DEC25 92.50 C 0.21 0.23 0.21 0.05 -0.01 43 85 3,616 +60
30DEC25 95.00 C 0.15 0.17 0.15 0.03 0.00 44 105 4,002 +93
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 2,090 0
30DEC25 100.00 C 0.14 0.14 0.14 0.01 0.00 46 2 2,176 -2
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 874 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,780 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,286 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4,722 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,207 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7,997 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 199 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,473 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 232 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 467 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 84 0 203 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 86 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 89 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 91 0 334 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,543 0
29JAN26 52.50 C 0.00 0.00 0.00 23.38 +0.74 57 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 20.60 +0.51 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 18.55 +0.68 50 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 16.63 +0.95 57 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 13.79 -0.06 43 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 11.69 -0.14 43 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 10.50 +0.52 52 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 8.76 +0.68 51 0 0 0
29JAN26 72.50 C 6.41 7.26 6.41 6.95 +0.31 48 56 325 -17
29JAN26 75.00 C 5.66 5.89 5.66 5.66 +0.24 48 2 114 -1
29JAN26 77.50 C 4.25 4.75 4.25 4.58 +0.16 48 71 103 +4
29JAN26 80.00 C 3.45 3.45 3.45 3.70 +0.16 49 32 363 +32
29JAN26 82.50 C 2.79 2.94 2.79 2.93 +0.15 49 30 246 +29
29JAN26 85.00 C 2.48 2.59 2.40 2.27 +0.11 49 36 131 -14
29JAN26 87.50 C 2.00 2.00 2.00 1.74 +0.08 49 1 1,862 +1
29JAN26 90.00 C 1.52 1.70 1.52 1.32 +0.06 49 3 1,123 +3
29JAN26 92.50 C 1.35 1.35 1.34 1.00 +0.05 49 15 569 +15
29JAN26 95.00 C 0.00 0.00 0.00 0.74 +0.03 49 0 376 0
29JAN26 97.50 C 0.00 0.00 0.00 0.55 +0.02 49 0 144 0
29JAN26 100.00 C 0.84 0.84 0.84 0.40 +0.01 49 20 1,764 +20
29JAN26 102.50 C 0.69 0.70 0.69 0.29 +0.01 49 11 231 +6
29JAN26 105.00 C 0.00 0.00 0.00 0.21 0.00 49 0 1,145 0
29JAN26 107.50 C 0.00 0.00 0.00 0.15 0.00 49 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.11 0.00 49 0 391 0
29JAN26 112.50 C 0.00 0.00 0.00 0.08 0.00 49 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.06 0.00 49 0 563 0
29JAN26 117.50 C 0.00 0.00 0.00 0.04 0.00 49 0 1,038 0
29JAN26 120.00 C 0.00 0.00 0.00 0.03 0.00 49 0 334 0
29JAN26 122.50 C 0.00 0.00 0.00 0.02 0.00 49 0 104 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 352 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,232 0
26FEB26 52.50 C 0.00 0.00 0.00 23.81 +0.74 55 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 20.77 0.00 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 19.15 +0.91 50 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 17.16 +1.23 51 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 15.55 +0.96 55 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 12.92 +0.07 47 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 11.44 +0.43 49 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 9.93 +0.36 49 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 8.55 +0.33 50 0 45 0
26FEB26 75.00 C 0.00 0.00 0.00 7.31 +0.28 50 0 46 0
26FEB26 77.50 C 0.00 0.00 0.00 6.26 +0.25 50 0 25 0
26FEB26 80.00 C 4.98 5.56 4.98 5.35 +0.21 51 4 28 -1
26FEB26 82.50 C 0.00 0.00 0.00 4.55 +0.24 51 0 90 0
26FEB26 85.00 C 0.00 0.00 0.00 3.80 +0.21 51 0 144 0
26FEB26 87.50 C 3.34 3.34 3.34 3.15 +0.17 51 1 184 0
26FEB26 90.00 C 0.00 0.00 0.00 2.60 +0.14 51 0 148 0
26FEB26 92.50 C 0.00 0.00 0.00 2.14 +0.12 51 0 186 0
26FEB26 95.00 C 0.00 0.00 0.00 1.75 +0.10 50 0 173 0
26FEB26 97.50 C 0.00 0.00 0.00 1.43 +0.08 50 0 140 0
26FEB26 100.00 C 1.63 1.63 1.63 1.16 +0.07 50 2 265 0
26FEB26 102.50 C 0.00 0.00 0.00 0.94 +0.05 50 0 22 0
26FEB26 105.00 C 0.00 0.00 0.00 0.76 +0.05 50 0 73 0
26FEB26 107.50 C 0.00 0.00 0.00 0.61 +0.04 50 0 116 0
26FEB26 110.00 C 0.00 0.00 0.00 0.49 +0.03 50 0 61 0
26FEB26 112.50 C 0.00 0.00 0.00 0.39 +0.02 50 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.31 +0.02 50 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.25 +0.02 50 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.16 +0.01 50 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.12 0.00 50 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.10 0.00 50 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.08 0.00 50 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 36.33 +1.03 74 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 35.53 +1.54 76 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 34.17 +1.33 63 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 32.63 +0.61 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 32.12 +0.60 56 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 31.78 +1.14 71 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 29.86 +0.52 0 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 29.54 +0.80 61 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.49 +0.97 57 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.99 +0.08 38 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.37 +0.33 50 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 24.89 +1.08 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.19 +0.57 53 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 20.24 +1.14 54 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 18.06 +0.85 51 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 16.51 +1.00 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.18 +0.82 56 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 12.93 +0.22 51 0 0 0
30MAR26 70.00 C 12.00 12.00 12.00 11.54 +0.08 51 1 247 0
30MAR26 72.50 C 0.00 0.00 0.00 10.52 +0.33 53 0 360 0
30MAR26 75.00 C 0.00 0.00 0.00 9.34 +0.29 54 0 962 0
30MAR26 77.50 C 0.00 0.00 0.00 8.30 +0.27 54 0 523 0
30MAR26 80.00 C 0.00 0.00 0.00 7.37 +0.24 54 0 937 0
30MAR26 82.50 C 0.00 0.00 0.00 6.55 +0.21 55 0 697 0
30MAR26 85.00 C 0.00 0.00 0.00 5.81 +0.25 55 0 36 0
30MAR26 87.50 C 0.00 0.00 0.00 5.08 +0.22 55 0 132 0
30MAR26 90.00 C 0.00 0.00 0.00 4.43 +0.19 55 0 1,115 0
30MAR26 92.50 C 4.05 4.05 4.05 3.86 +0.17 55 5 320 +5
30MAR26 95.00 C 0.00 0.00 0.00 3.36 +0.15 55 0 493 0
30MAR26 97.50 C 0.00 0.00 0.00 2.91 +0.13 54 0 208 0
30MAR26 100.00 C 3.02 3.06 3.02 2.53 +0.12 54 19 1,093 +19
30MAR26 102.50 C 0.00 0.00 0.00 2.19 +0.10 54 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 1.89 +0.09 54 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 1.63 +0.07 54 0 650 0
30MAR26 110.00 C 1.90 1.90 1.90 1.41 +0.07 54 20 309 0
30MAR26 112.50 C 1.80 1.80 1.80 1.21 +0.06 54 2 76 0
30MAR26 115.00 C 0.00 0.00 0.00 1.04 +0.05 54 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 0.89 +0.04 54 0 425 0
30MAR26 120.00 C 1.45 1.45 1.45 0.77 +0.04 54 4 1,604 0
30MAR26 122.50 C 0.00 0.00 0.00 0.66 +0.03 54 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.57 +0.03 54 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.47 +0.02 54 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 0.40 +0.01 54 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.35 +0.02 54 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.30 +0.02 54 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.25 +0.01 54 0 409 0
30MAR26 140.00 C 0.00 0.00 0.00 0.22 +0.01 54 0 971 0
29JUN26 48.00 C 0.00 0.00 0.00 30.26 +0.84 60 0 5 0
29JUN26 49.00 C 0.00 0.00 0.00 28.79 +0.20 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.03 +0.28 53 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.96 +0.07 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.46 +0.43 55 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 22.68 +0.40 55 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 20.59 +0.43 52 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 19.41 +0.60 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.63 -0.22 53 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 16.46 +0.25 54 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 15.14 +0.16 54 0 126 0
29JUN26 72.50 C 0.00 0.00 0.00 14.18 +0.37 55 0 351 0
29JUN26 75.00 C 0.00 0.00 0.00 13.09 +0.34 55 0 126 0
29JUN26 77.50 C 0.00 0.00 0.00 12.09 +0.31 56 0 116 0
29JUN26 80.00 C 0.00 0.00 0.00 11.13 +0.23 56 0 2,011 0
29JUN26 82.50 C 0.00 0.00 0.00 10.29 +0.22 56 0 47 0
29JUN26 85.00 C 0.00 0.00 0.00 9.50 +0.20 56 0 105 0
29JUN26 87.50 C 0.00 0.00 0.00 8.86 +0.26 57 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 8.17 +0.28 57 0 2,124 0
29JUN26 92.50 C 0.00 0.00 0.00 7.55 +0.31 57 0 343 0
29JUN26 95.00 C 0.00 0.00 0.00 6.92 +0.29 57 0 113 0
29JUN26 97.50 C 0.00 0.00 0.00 6.35 +0.27 57 0 995 0
29JUN26 100.00 C 6.00 6.27 6.00 5.82 +0.25 57 51 342 +50
29JUN26 102.50 C 0.00 0.00 0.00 5.34 +0.24 57 0 90 0
29JUN26 105.00 C 0.00 0.00 0.00 4.89 +0.22 57 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 4.48 +0.20 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 4.11 +0.19 57 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 3.77 +0.18 57 0 15 0
29JUN26 115.00 C 4.00 4.00 4.00 3.45 +0.17 57 1 189 0
29JUN26 117.50 C 0.00 0.00 0.00 3.16 +0.15 57 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 2.90 +0.15 57 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 2.65 +0.13 56 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.43 +0.12 56 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.23 +0.18 56 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.04 +0.16 56 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 1.81 +0.09 56 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.66 +0.09 56 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.52 +0.08 56 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.40 +0.08 56 0 230 0
29SEP26 52.50 C 0.00 0.00 0.00 28.13 +0.18 56 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 26.51 +0.22 56 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 24.63 -0.06 54 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 23.35 +0.21 56 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.13 +0.39 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.58 +0.15 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.32 +0.15 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.44 +0.53 57 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 17.00 +0.13 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.27 +0.42 57 0 3,015 0
29SEP26 77.50 C 0.00 0.00 0.00 15.30 +0.39 57 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 14.56 +0.22 58 0 2,501 0
29SEP26 82.50 C 0.00 0.00 0.00 13.57 +0.35 58 0 16 0
29SEP26 85.00 C 0.00 0.00 0.00 12.79 +0.34 58 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 12.05 +0.31 58 0 44 0
29SEP26 90.00 C 0.00 0.00 0.00 11.37 +0.30 58 0 45 0
29SEP26 92.50 C 0.00 0.00 0.00 10.73 +0.33 58 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 10.08 +0.33 58 0 39 0
29SEP26 97.50 C 0.00 0.00 0.00 9.46 +0.31 58 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 8.88 +0.30 58 0 1,503 0
29SEP26 102.50 C 0.00 0.00 0.00 8.33 +0.28 58 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 7.82 +0.27 58 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 7.34 +0.26 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 6.89 +0.25 58 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 6.46 +0.23 58 0 4 0
29SEP26 115.00 C 0.00 0.00 0.00 6.07 +0.22 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 5.70 +0.21 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 5.35 +0.19 58 0 1,005 0
29SEP26 122.50 C 0.00 0.00 0.00 5.03 +0.19 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.72 +0.17 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 4.44 +0.17 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 4.17 +0.16 58 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 30.23 +0.83 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.57 +0.58 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.02 +0.38 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.59 +0.39 57 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 24.47 +0.63 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.98 +0.39 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.92 +0.51 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.74 +0.44 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.65 +0.39 57 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 18.60 +0.30 57 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 17.36 +0.04 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.90 +0.34 58 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 16.07 +0.32 58 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 15.30 +0.31 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.57 +0.29 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.89 +0.29 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.21 +0.24 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.53 +0.22 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.89 +0.21 58 0 0 0
30DEC26 100.00 C 11.58 11.58 11.58 11.28 +0.19 58 1 2 +1
30DEC26 102.50 C 0.00 0.00 0.00 10.71 +0.18 58 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 10.17 +0.17 58 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 9.65 +0.16 58 0 27 0
TOTAL CALL 3,412 116,827 +826
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 123 0 45 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 119 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 115 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 499 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 717 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,396 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,276 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,230 0
30DEC25 60.00 P 0.12 0.12 0.12 0.02 -0.02 44 3 1,276 0
30DEC25 62.50 P 0.00 0.00 0.00 0.06 -0.05 43 0 1,969 0
30DEC25 65.00 P 0.27 0.27 0.27 0.16 -0.12 42 2 2,016 0
30DEC25 67.50 P 0.61 0.65 0.47 0.40 -0.21 43 37 2,410 -15
30DEC25 70.00 P 1.18 1.18 0.84 0.84 -0.34 43 119 3,812 +7
30DEC25 72.50 P 1.98 1.98 1.50 1.57 -0.41 43 260 2,741 +43
30DEC25 75.00 P 3.08 3.23 2.60 2.65 -0.49 43 366 1,867 -87
30DEC25 77.50 P 4.29 4.38 3.93 4.00 -0.69 43 213 5,139 -23
30DEC25 80.00 P 6.43 6.50 5.91 5.75 -0.68 44 14 3,464 -13
30DEC25 82.50 P 0.00 0.00 0.00 7.89 -0.81 47 0 5,245 0
30DEC25 85.00 P 0.00 0.00 0.00 9.78 -1.08 40 0 2,434 0
30DEC25 87.50 P 0.00 0.00 0.00 12.53 -0.84 55 0 1,452 0
30DEC25 90.00 P 15.09 15.09 15.09 14.59 -0.80 43 40 3,673 -40
30DEC25 92.50 P 0.00 0.00 0.00 17.56 -0.30 70 0 1,023 0
30DEC25 95.00 P 19.97 19.97 19.97 19.79 -0.56 66 30 3,312 0
30DEC25 97.50 P 0.00 0.00 0.00 22.05 -1.38 0 0 162 0
30DEC25 100.00 P 0.00 0.00 0.00 24.55 -0.85 0 0 230 0
30DEC25 102.50 P 0.00 0.00 0.00 27.29 -1.26 83 0 206 0
30DEC25 105.00 P 29.30 29.30 29.30 29.89 -0.51 93 1 523 +1
30DEC25 107.50 P 0.00 0.00 0.00 33.01 -0.40 121 0 170 0
30DEC25 110.00 P 0.00 0.00 0.00 34.80 -0.57 98 0 76 0
30DEC25 112.50 P 0.00 0.00 0.00 37.05 -0.82 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 39.96 -0.41 116 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 42.05 -0.80 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 44.58 -1.37 95 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 47.47 -0.38 129 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 49.55 -0.81 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 52.05 -0.80 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 54.55 -0.81 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 58.08 +0.21 171 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 59.97 -1.17 149 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 62.05 -0.80 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 64.87 -0.83 151 0 0 0
29JAN26 52.50 P 0.26 0.26 0.24 0.08 -0.03 49 80 121 +80
29JAN26 55.00 P 0.00 0.00 0.00 0.16 -0.06 49 0 85 0
29JAN26 57.50 P 0.00 0.00 0.00 0.31 -0.08 49 0 57 0
29JAN26 60.00 P 0.00 0.00 0.00 0.55 -0.11 49 0 870 0
29JAN26 62.50 P 1.10 1.10 1.09 0.89 -0.17 49 30 357 -30
29JAN26 65.00 P 1.52 1.52 1.38 1.37 -0.20 49 115 828 0
29JAN26 67.50 P 2.25 2.25 1.94 1.96 -0.27 48 41 597 +31
29JAN26 70.00 P 3.01 3.01 2.68 2.74 -0.34 48 85 866 -31
29JAN26 72.50 P 4.19 4.19 3.57 3.79 -0.40 49 158 717 +25
29JAN26 75.00 P 4.96 4.96 4.96 5.00 -0.42 49 1 229 +1
29JAN26 77.50 P 6.90 6.90 6.41 6.44 -0.51 49 22 185 0
29JAN26 80.00 P 0.00 0.00 0.00 8.09 -0.65 50 0 1,450 0
29JAN26 82.50 P 9.75 9.75 9.75 9.67 -0.89 49 20 1,490 0
29JAN26 85.00 P 0.00 0.00 0.00 11.53 -0.87 49 0 1,187 0
29JAN26 87.50 P 0.00 0.00 0.00 13.86 -0.74 53 0 209 0
29JAN26 90.00 P 0.00 0.00 0.00 16.01 -0.52 54 0 145 0
29JAN26 92.50 P 0.00 0.00 0.00 18.27 -0.54 56 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 20.50 -0.57 57 0 230 0
29JAN26 97.50 P 0.00 0.00 0.00 22.45 -0.98 51 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 25.29 -0.35 62 0 817 0
29JAN26 102.50 P 0.00 0.00 0.00 27.95 -0.77 68 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 30.47 -0.21 72 0 240 0
29JAN26 107.50 P 0.00 0.00 0.00 33.01 -0.47 77 0 2 0
29JAN26 110.00 P 0.00 0.00 0.00 35.16 -1.11 73 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 38.12 +0.10 85 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 39.96 -0.44 75 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 42.05 -0.95 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 44.58 -1.37 64 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 47.47 -0.48 84 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 49.55 -0.90 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 52.05 -0.92 0 0 30 -15
29JAN26 130.00 P 0.00 0.00 0.00 55.23 -0.16 98 0 90 -15
29JAN26 132.50 P 0.00 0.00 0.00 58.08 +0.18 109 0 90 0
29JAN26 135.00 P 0.00 0.00 0.00 59.97 -1.17 96 0 149 0
29JAN26 137.50 P 0.00 0.00 0.00 62.32 -1.34 93 0 60 0
29JAN26 140.00 P 0.00 0.00 0.00 65.33 -0.37 110 0 58 0
26FEB26 52.50 P 0.00 0.00 0.00 0.34 -0.06 50 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.55 -0.09 50 0 13 0
26FEB26 57.50 P 0.00 0.00 0.00 0.85 -0.13 50 0 46 0
26FEB26 60.00 P 0.00 0.00 0.00 1.26 -0.17 50 0 268 0
26FEB26 62.50 P 1.80 1.80 1.80 1.79 -0.18 51 5 235 +5
26FEB26 65.00 P 2.55 2.55 2.55 2.42 -0.21 50 2 241 +2
26FEB26 67.50 P 0.00 0.00 0.00 3.15 -0.28 50 0 190 0
26FEB26 70.00 P 4.27 4.27 4.27 4.11 -0.29 50 12 72 +8
26FEB26 72.50 P 5.50 5.50 5.50 5.21 -0.33 50 30 270 +30
26FEB26 75.00 P 0.00 0.00 0.00 6.47 -0.37 50 0 432 0
26FEB26 77.50 P 0.00 0.00 0.00 7.90 -0.41 50 0 649 0
26FEB26 80.00 P 9.68 9.68 9.68 9.48 -0.39 51 15 128 +10
26FEB26 82.50 P 0.00 0.00 0.00 11.31 +0.10 52 0 272 0
26FEB26 85.00 P 0.00 0.00 0.00 13.03 -0.65 52 0 112 0
26FEB26 87.50 P 0.00 0.00 0.00 15.02 -0.58 53 0 698 0
26FEB26 90.00 P 0.00 0.00 0.00 16.48 -1.08 49 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 19.21 -0.46 55 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 21.41 -0.45 56 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 23.40 -0.41 55 0 17 0
26FEB26 100.00 P 0.00 0.00 0.00 26.00 -0.16 59 0 15 0
26FEB26 102.50 P 0.00 0.00 0.00 27.98 -1.15 56 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 30.49 -1.09 60 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 33.01 -0.93 63 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 35.16 -1.19 60 0 3 0
26FEB26 112.50 P 0.00 0.00 0.00 38.12 -0.75 70 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 40.58 -0.69 72 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 42.92 -0.08 72 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 45.63 -0.32 78 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 47.98 -0.65 78 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 49.55 -1.26 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 52.12 -0.94 62 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 55.23 -0.33 80 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 -0.01 54 0 153 0
30MAR26 41.00 P 0.00 0.00 0.00 0.11 -0.02 54 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.17 -0.03 54 0 37 0
30MAR26 44.00 P 0.00 0.00 0.00 0.21 -0.03 54 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 0.26 -0.04 54 0 167 0
30MAR26 46.00 P 0.00 0.00 0.00 0.32 -0.04 54 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.38 -0.06 54 0 95 0
30MAR26 48.00 P 0.00 0.00 0.00 0.46 -0.06 54 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.55 -0.06 54 0 22 0
30MAR26 50.00 P 0.00 0.00 0.00 0.64 -0.08 54 0 761 0
30MAR26 52.50 P 0.00 0.00 0.00 0.94 -0.10 54 0 516 0
30MAR26 55.00 P 0.00 0.00 0.00 1.34 -0.12 54 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 1.83 -0.16 54 0 800 0
30MAR26 60.00 P 2.55 2.55 2.55 2.42 -0.19 55 10 992 0
30MAR26 62.50 P 0.00 0.00 0.00 3.08 -0.21 54 0 802 0
30MAR26 65.00 P 3.86 3.86 3.86 3.86 -0.24 54 1 127 0
30MAR26 67.50 P 0.00 0.00 0.00 4.77 -0.27 54 0 458 0
30MAR26 70.00 P 5.99 5.99 5.99 5.82 -0.30 54 1 3,047 -1
30MAR26 72.50 P 7.33 7.33 7.18 7.00 -0.33 54 40 1,566 +14
30MAR26 75.00 P 0.00 0.00 0.00 8.31 -0.36 54 0 6,881 0
30MAR26 77.50 P 0.00 0.00 0.00 9.75 -0.39 54 0 483 0
30MAR26 80.00 P 0.00 0.00 0.00 11.31 -0.69 55 0 1,951 0
30MAR26 82.50 P 0.00 0.00 0.00 13.21 -0.10 56 0 233 0
30MAR26 85.00 P 0.00 0.00 0.00 14.58 -0.34 54 0 182 0
30MAR26 87.50 P 0.00 0.00 0.00 16.61 -0.56 56 0 297 0
30MAR26 90.00 P 0.00 0.00 0.00 18.69 -0.46 57 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 20.73 -0.37 58 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 22.63 -0.12 57 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 24.50 -0.78 56 0 15 0
30MAR26 100.00 P 26.60 26.60 26.60 26.85 -0.71 58 30 56 -9
30MAR26 102.50 P 0.00 0.00 0.00 28.50 -1.60 54 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.93 -1.01 56 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 33.01 -0.96 54 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 35.67 -0.99 58 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 38.12 -1.00 60 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.58 -1.22 62 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.92 -1.24 62 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 45.91 -0.61 70 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 47.98 -0.65 67 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 50.70 -0.14 72 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 52.97 -0.23 71 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 55.23 -0.53 70 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 58.08 -0.15 76 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 60.28 -0.86 74 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 62.32 -1.34 67 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 65.33 -0.37 78 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.66 -0.08 56 0 128 0
29JUN26 49.00 P 0.00 0.00 0.00 1.84 -0.08 57 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 2.04 -0.11 56 0 116 0
29JUN26 52.50 P 0.00 0.00 0.00 2.63 -0.11 57 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 3.28 -0.10 57 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 3.97 -0.10 56 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 4.80 -0.15 56 0 193 0
29JUN26 62.50 P 0.00 0.00 0.00 5.65 -0.19 56 0 108 0
29JUN26 65.00 P 0.00 0.00 0.00 6.62 -0.22 56 0 4,260 0
29JUN26 67.50 P 0.00 0.00 0.00 7.70 -0.24 56 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 8.90 -0.24 56 0 413 0
29JUN26 72.50 P 0.00 0.00 0.00 10.18 -0.27 56 0 598 0
29JUN26 75.00 P 0.00 0.00 0.00 11.56 -0.31 56 0 5,567 0
29JUN26 77.50 P 0.00 0.00 0.00 13.06 -0.28 56 0 333 0
29JUN26 80.00 P 14.74 14.74 14.74 14.61 -0.29 56 5 13,530 0
29JUN26 82.50 P 0.00 0.00 0.00 16.10 -0.47 56 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 17.82 -0.41 56 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 19.79 -0.27 57 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 21.31 -0.56 56 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 23.79 0.00 59 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 25.11 -0.72 57 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 27.10 -0.67 57 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.77 +0.10 60 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 31.82 -0.14 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.94 -0.18 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.82 -0.50 60 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 37.97 -0.42 60 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 40.42 -0.27 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.66 -0.22 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.58 -0.52 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.89 -0.42 62 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 49.17 -0.39 62 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.46 -0.49 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.88 -0.46 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.10 -0.87 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 58.45 -0.50 63 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 61.10 -0.29 66 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 63.57 -0.20 67 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 65.82 -0.04 66 0 142 0
29SEP26 52.50 P 0.00 0.00 0.00 4.24 -0.11 58 0 9 0
29SEP26 55.00 P 0.00 0.00 0.00 4.98 -0.10 57 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 5.83 -0.10 57 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 6.74 -0.15 57 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 7.75 -0.18 57 0 15 0
29SEP26 65.00 P 8.84 8.84 8.84 8.86 -0.18 57 1 6,170 +1
29SEP26 67.50 P 0.00 0.00 0.00 10.05 -0.21 57 0 15 0
29SEP26 70.00 P 11.18 11.18 11.18 11.33 -0.24 57 1 855 -1
29SEP26 72.50 P 0.00 0.00 0.00 12.67 -0.27 57 0 346 0
29SEP26 75.00 P 0.00 0.00 0.00 14.10 -0.27 57 0 559 0
29SEP26 77.50 P 15.63 15.63 15.63 15.59 -0.34 57 5 356 +5
29SEP26 80.00 P 0.00 0.00 0.00 17.16 -0.35 57 0 1,210 0
29SEP26 82.50 P 0.00 0.00 0.00 18.74 -0.28 57 0 639 0
29SEP26 85.00 P 0.00 0.00 0.00 20.46 -0.25 58 0 475 0
29SEP26 87.50 P 0.00 0.00 0.00 22.43 -0.21 58 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 23.98 -0.31 58 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 25.89 -0.24 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 27.72 -0.33 58 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 29.67 -0.32 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 31.96 -0.06 60 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 33.69 +0.13 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.90 -0.13 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 37.52 -0.60 59 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 39.92 -0.32 60 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 42.03 -0.33 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 43.69 -0.81 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.09 -1.11 60 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 48.12 -0.90 59 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 50.08 -1.00 58 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.94 -0.45 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.16 -0.57 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.70 -0.26 63 0 16 0
30DEC26 52.50 P 5.54 5.54 5.54 5.53 +0.09 58 1 10 +1
30DEC26 55.00 P 0.00 0.00 0.00 6.43 -0.11 57 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 7.36 -0.13 57 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 8.21 -0.28 57 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 9.47 -0.14 57 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 10.64 -0.15 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.88 -0.20 57 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 13.23 -0.14 57 0 130 0
30DEC26 72.50 P 0.00 0.00 0.00 14.57 -0.21 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.03 -0.22 57 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 17.59 -0.31 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.21 -0.29 58 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 20.85 -0.30 58 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 22.35 -0.23 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.05 -0.35 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.90 -0.15 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.71 -0.23 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.54 -0.18 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.44 -0.30 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.37 -0.31 58 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 35.40 -0.26 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.43 -0.29 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 39.36 -0.38 59 0 0 0
TOTAL PUT 1,796 136,207 -16
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$ 13.56
30DEC25 3.56 C 0.00 0.00 0.00 10.31 +0.60 466 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.12 +0.59 446 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 9.95 +0.59 431 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 9.76 +0.59 412 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 9.58 +0.59 399 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.39 +0.57 382 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.21 +0.57 369 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.03 +0.56 354 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 8.85 +0.56 343 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 8.66 +0.55 329 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 8.48 +0.55 318 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.29 +0.54 305 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.12 +0.54 296 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 7.93 +0.53 283 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 7.75 +0.53 274 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 7.56 +0.52 262 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 7.37 +0.51 251 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.20 +0.51 244 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.01 +0.51 233 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 6.83 +0.51 225 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 204 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 131 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$ 13.56
30DEC25 4.20 C 0.00 0.00 0.00 9.65 +0.59 404 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 9.54 +0.54 393 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 9.44 +0.55 385 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 9.34 +0.56 378 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.24 +0.54 371 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.13 +0.57 361 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.03 +0.54 354 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 8.93 +0.56 348 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 8.82 +0.55 338 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 8.57 +0.55 323 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.31 +0.54 306 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.05 +0.54 289 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 7.80 +0.53 277 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.54 +0.49 262 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.28 +0.51 247 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.03 +0.41 236 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.77 +0.49 223 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 6.51 +0.49 210 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 6.25 +0.44 198 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.00 +0.49 188 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 5.74 +0.47 177 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.48 +0.42 166 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.23 +0.45 157 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 4.97 +0.45 147 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.71 +0.40 137 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.45 +0.39 127 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 4.20 +0.42 119 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.94 +0.39 110 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 3.68 +0.36 101 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 3.17 +0.37 86 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 2.66 +0.31 71 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.15 +0.34 57 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.66 +0.29 47 0 88 0
30DEC25 12.50 C 0.71 0.71 0.71 1.21 +0.25 42 15 15 +15
30DEC25 13.00 C 0.41 1.14 0.41 0.83 +0.19 41 112 78 +21
30DEC25 13.50 C 0.27 0.94 0.27 0.50 +0.13 38 323 306 +148
30DEC25 14.00 C 0.23 1.10 0.12 0.30 +0.09 39 272 294 +72
30DEC25 14.50 C 0.16 1.00 0.16 0.16 +0.04 39 353 571 -14
30DEC25 15.00 C 0.15 0.50 0.15 0.08 +0.02 39 966 664 -216
30DEC25 15.50 C 0.10 0.46 0.10 0.04 +0.01 40 193 252 -59
30DEC25 16.00 C 0.02 0.21 0.01 0.02 0.00 41 81 150 -29
30DEC25 16.50 C 0.05 0.20 0.05 0.01 0.00 42 32 185 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 164 0
30DEC25 17.50 C 0.01 0.01 0.01 0.01 0.00 52 60 148 -49
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 395 0
30DEC25 18.50 C 0.01 0.01 0.01 0.01 0.00 62 310 393 -5
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 77 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 181 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 111 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 139 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.48 +0.42 79 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.23 +0.39 74 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.97 +0.40 68 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.72 +0.35 64 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.22 +0.33 56 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.74 +0.26 50 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.29 +0.28 47 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.86 +0.21 44 0 0 0
29JAN26 12.50 C 1.55 1.55 1.55 1.48 +0.19 42 1 1 +1
29JAN26 13.00 C 1.15 1.15 1.15 1.15 +0.17 42 15 49 +15
29JAN26 13.50 C 1.61 1.61 1.31 0.87 +0.12 41 31 258 +31
29JAN26 14.00 C 0.50 1.38 0.45 0.65 +0.08 41 104 185 +58
29JAN26 14.50 C 0.37 1.11 0.37 0.47 +0.04 41 141 311 +27
29JAN26 15.00 C 0.32 1.08 0.31 0.33 +0.02 41 136 349 +62
29JAN26 15.50 C 0.28 0.74 0.28 0.23 +0.01 41 19 206 +19
29JAN26 16.00 C 0.58 0.58 0.56 0.15 0.00 40 31 214 0
29JAN26 16.50 C 0.32 0.57 0.32 0.10 -0.01 40 45 92 +4
29JAN26 17.00 C 0.37 0.37 0.34 0.07 0.00 41 30 716 +15
29JAN26 17.50 C 0.22 0.25 0.22 0.04 -0.01 40 70 401 +55
29JAN26 18.00 C 0.21 0.31 0.21 0.03 0.00 41 3 137 +3
29JAN26 18.50 C 0.00 0.00 0.00 0.02 0.00 42 0 93 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 110 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 67 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 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 64 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 71 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 4.53 +0.41 66 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.29 +0.41 63 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.05 +0.40 61 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.81 +0.29 58 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.35 +0.37 54 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.91 +0.41 51 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.51 +0.31 50 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.13 +0.28 48 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.80 +0.27 48 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.50 +0.23 47 0 0 0
26FEB26 13.50 C 1.87 1.87 1.52 1.23 +0.20 47 28 264 +14
26FEB26 14.00 C 1.38 1.63 1.38 1.00 +0.15 46 29 46 -14
26FEB26 14.50 C 1.15 1.15 1.06 0.81 +0.13 46 36 172 +36
26FEB26 15.00 C 1.17 1.17 0.91 0.65 +0.11 46 34 207 +24
26FEB26 15.50 C 0.75 0.79 0.74 0.51 +0.09 46 37 111 +28
26FEB26 16.00 C 0.55 0.66 0.55 0.40 +0.07 46 33 112 +32
26FEB26 16.50 C 0.43 0.86 0.43 0.32 +0.07 46 53 91 +16
26FEB26 17.00 C 0.19 0.50 0.19 0.24 +0.05 45 14 50 +4
26FEB26 17.50 C 0.00 0.00 0.00 0.19 +0.04 46 0 40 0
26FEB26 18.00 C 0.00 0.00 0.00 0.14 +0.03 45 0 59 0
26FEB26 18.50 C 0.45 0.45 0.45 0.11 +0.02 46 12 8 -7
26FEB26 19.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
26FEB26 20.00 C 0.16 0.16 0.16 0.05 +0.01 46 8 18 +8
30MAR26 4.60 C 0.00 0.00 0.00 9.27 +0.57 151 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.17 +0.60 149 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.07 +0.56 146 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.97 +0.56 143 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.86 +0.55 139 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.61 +0.55 133 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.35 +0.54 125 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.10 +0.54 119 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.85 +0.51 114 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.59 +0.52 108 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.34 +0.51 103 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.08 +0.45 97 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 6.83 +0.50 92 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.58 +0.53 88 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.33 +0.51 84 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.08 +0.40 80 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 5.83 +0.39 76 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.58 +0.37 72 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.34 +0.44 69 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.10 +0.43 67 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.86 +0.38 64 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.63 +0.51 62 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.40 +0.35 60 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.17 +0.37 58 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.95 +0.42 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.53 +0.35 55 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.13 +0.36 53 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.77 +0.28 53 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.42 +0.28 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.11 +0.30 51 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.83 +0.26 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.58 +0.25 50 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 1.35 +0.23 50 0 26 0
30MAR26 14.50 C 1.36 1.36 1.36 1.16 +0.21 50 15 20 +15
30MAR26 15.00 C 1.18 1.18 1.18 0.98 +0.17 50 15 15 +14
30MAR26 15.50 C 0.00 0.00 0.00 0.83 +0.15 50 0 705 0
30MAR26 16.00 C 0.89 0.89 0.89 0.70 +0.14 50 13 44 +13
30MAR26 16.50 C 0.82 0.82 0.82 0.59 +0.12 50 15 171 +15
30MAR26 17.00 C 0.00 0.00 0.00 0.49 +0.11 49 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.41 +0.09 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.34 +0.08 49 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.28 +0.07 49 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.24 +0.07 50 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.19 +0.05 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.16 +0.05 49 0 206 0
30MAR26 21.00 C 0.25 0.37 0.25 0.11 +0.03 49 30 65 +25
30MAR26 22.00 C 0.00 0.00 0.00 0.08 +0.03 50 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 +0.02 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 +0.01 51 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 0.08 0.08 0.08 0.01 0.00 54 10 55 +10
30MAR26 30.00 C 0.05 0.05 0.05 0.01 0.00 56 100 200 +100
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 9.11 +0.59 108 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.01 +0.59 106 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.91 +0.58 104 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.66 +0.57 99 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.40 +0.55 93 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.15 +0.54 89 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.91 +0.54 86 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.66 +0.53 82 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.41 +0.51 78 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.17 +0.51 75 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.92 +0.49 72 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.68 +0.48 69 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.45 +0.48 67 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.21 +0.47 64 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.98 +0.49 63 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.75 +0.47 61 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.53 +0.52 60 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.31 +0.46 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.10 +0.45 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.89 +0.44 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.68 +0.45 55 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.48 +0.42 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.29 +0.38 54 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 3.91 +0.42 53 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.56 +0.41 52 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.24 +0.38 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.93 +0.29 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.65 +0.32 51 0 30 0
29JUN26 13.00 C 2.14 2.14 2.14 2.39 +0.25 51 10 25 +10
29JUN26 13.50 C 0.00 0.00 0.00 2.15 +0.24 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.93 +0.24 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.73 +0.20 50 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.55 +0.17 50 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.39 +0.13 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.24 +0.11 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.11 +0.09 50 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.99 +0.08 50 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 0.88 +0.07 50 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.78 +0.06 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.70 +0.06 50 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.62 +0.05 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.55 +0.04 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.49 +0.04 49 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.38 +0.03 49 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.30 +0.02 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.24 +0.02 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.19 +0.02 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.12 +0.01 50 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 0.00 49 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.21 +0.46 57 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.03 +0.49 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.85 +0.46 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.67 +0.41 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.34 +0.46 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.02 +0.44 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.73 +0.37 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.45 +0.29 54 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.19 +0.39 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.94 +0.26 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.72 +0.33 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.51 +0.31 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.31 +0.27 52 0 329 0
29SEP26 15.00 C 0.00 0.00 0.00 2.13 +0.23 52 0 859 0
29SEP26 15.50 C 0.00 0.00 0.00 1.96 +0.20 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.81 +0.18 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.67 +0.14 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.53 +0.13 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.41 +0.12 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.30 +0.12 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.20 +0.15 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.10 +0.13 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.01 +0.09 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.93 +0.09 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.79 +0.08 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.67 +0.07 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.57 +0.06 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.48 +0.05 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.41 +0.05 52 0 10 0
29SEP26 26.00 C 0.00 0.00 0.00 0.35 +0.04 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.30 +0.04 52 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.25 +0.03 51 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.21 +0.02 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.18 +0.02 51 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.16 +0.02 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 +0.02 52 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.32 +0.41 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.15 +0.43 56 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.99 +0.46 55 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 4.68 +0.46 55 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.39 +0.44 55 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.11 +0.43 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.85 +0.38 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.60 +0.37 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.37 +0.31 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.15 +0.31 53 0 0 0
30DEC26 14.00 C 2.70 2.70 2.70 2.95 +0.30 53 30 30 +30
30DEC26 14.50 C 0.00 0.00 0.00 2.76 +0.28 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.58 +0.23 53 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.41 +0.21 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.25 +0.17 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.11 +0.16 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.97 +0.14 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.84 +0.13 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.73 +0.13 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.61 +0.12 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.51 +0.12 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.41 +0.11 52 0 5 0
TOTAL CALL 3,865 16,654 +547
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 221 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 201 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 190 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 172 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 164 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 157 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 149 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 129 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 123 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 117 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 130 0
30DEC25 12.00 P 0.13 0.13 0.04 0.03 -0.05 36 80 133 0
30DEC25 12.50 P 0.24 0.24 0.07 0.09 -0.09 37 23 348 -17
30DEC25 13.00 P 0.31 0.51 0.15 0.22 -0.14 38 198 237 -105
30DEC25 13.50 P 0.53 0.53 0.20 0.41 -0.21 37 248 433 +2
30DEC25 14.00 P 0.80 0.80 0.22 0.71 -0.23 38 173 362 -5
30DEC25 14.50 P 0.66 0.66 0.50 1.08 -0.27 39 85 1,324 -55
30DEC25 15.00 P 0.00 0.00 0.00 1.50 -0.33 39 0 512 0
30DEC25 15.50 P 2.35 2.35 2.35 1.96 -0.35 38 2 3,070 0
30DEC25 16.00 P 0.00 0.00 0.00 2.44 -0.30 0 0 2,549 0
30DEC25 16.50 P 0.00 0.00 0.00 2.94 -0.30 0 0 193 0
30DEC25 17.00 P 0.00 0.00 0.00 3.44 -0.36 0 0 52 0
30DEC25 17.50 P 0.00 0.00 0.00 3.94 -0.41 0 0 58 0
30DEC25 18.00 P 0.00 0.00 0.00 4.44 -0.42 0 0 7 0
30DEC25 18.50 P 0.00 0.00 0.00 4.94 -0.42 0 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 5.44 -0.31 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.94 -0.30 0 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 6.44 -0.30 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.44 -0.30 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.44 -0.30 0 0 0 0
30DEC25 23.00 P 7.88 7.88 7.88 9.44 -0.31 0 15 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.44 -0.30 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.44 -0.31 0 0 0 0
30DEC25 26.00 P 10.88 10.88 10.88 12.44 -0.30 0 15 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.44 -0.31 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 14.44 -0.31 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 15.44 -0.30 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 16.44 -0.31 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 17.44 -0.30 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 18.44 -0.37 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 -0.03 41 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.06 -0.06 40 0 87 0
29JAN26 11.50 P 0.00 0.00 0.00 0.12 -0.08 41 0 57 0
29JAN26 12.00 P 0.41 0.41 0.14 0.19 -0.13 39 55 106 +31
29JAN26 12.50 P 0.57 0.57 0.19 0.32 -0.16 39 135 122 -71
29JAN26 13.00 P 0.36 0.46 0.30 0.49 -0.20 39 34 274 -32
29JAN26 13.50 P 0.79 0.79 0.46 0.71 -0.27 39 255 885 +118
29JAN26 14.00 P 1.12 1.12 0.80 0.98 -0.29 38 50 62 -24
29JAN26 14.50 P 0.89 0.89 0.89 1.30 -0.33 38 15 81 0
29JAN26 15.00 P 1.22 1.22 1.22 1.71 -0.29 40 15 29 +15
29JAN26 15.50 P 0.00 0.00 0.00 2.11 -0.29 40 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 2.54 -0.31 40 0 65 0
29JAN26 16.50 P 0.00 0.00 0.00 3.00 -0.28 40 0 45 0
29JAN26 17.00 P 0.00 0.00 0.00 3.47 -0.33 41 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.95 -0.40 40 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 4.44 -0.42 0 0 15 0
29JAN26 18.50 P 0.00 0.00 0.00 4.94 -0.42 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.44 -0.31 0 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.94 -0.30 0 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 6.44 -0.30 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.44 -0.30 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.44 -0.31 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.44 -0.32 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.44 -0.32 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 11.44 -0.36 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 12.44 -0.30 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 -0.01 46 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.06 -0.01 46 0 11 0
26FEB26 10.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 10 0
26FEB26 10.50 P 0.00 0.00 0.00 0.12 -0.04 45 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.19 -0.06 45 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.29 -0.07 45 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.42 -0.09 44 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.59 -0.11 45 0 15 0
26FEB26 13.00 P 0.66 0.66 0.66 0.78 -0.13 44 14 76 0
26FEB26 13.50 P 0.86 0.88 0.86 1.02 -0.17 44 28 43 +28
26FEB26 14.00 P 1.21 1.21 1.07 1.29 -0.19 43 66 111 +36
26FEB26 14.50 P 1.20 1.20 1.20 1.60 -0.16 43 24 50 -6
26FEB26 15.00 P 0.00 0.00 0.00 1.93 -0.22 43 0 115 0
26FEB26 15.50 P 0.00 0.00 0.00 2.29 -0.33 42 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.67 -0.33 41 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.17 -0.25 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.60 -0.30 45 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.05 -0.30 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.51 -0.35 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.98 -0.41 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.46 -0.30 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.95 -0.42 45 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.44 -0.30 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 46 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 46 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 -0.01 48 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 0.00 50 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 0.00 49 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.08 0.00 50 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.15 -0.01 49 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.18 -0.02 48 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.26 -0.04 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.37 -0.05 48 0 27 0
30MAR26 11.50 P 0.00 0.00 0.00 0.50 -0.06 48 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.67 -0.06 48 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.86 -0.08 48 0 57 0
30MAR26 13.00 P 0.89 0.91 0.89 1.07 -0.10 48 48 287 +48
30MAR26 13.50 P 1.08 1.14 1.08 1.31 -0.14 47 39 179 +39
30MAR26 14.00 P 1.34 1.34 1.34 1.59 -0.20 47 10 28 +10
30MAR26 14.50 P 1.47 1.70 1.47 1.89 -0.20 47 40 40 +40
30MAR26 15.00 P 0.00 0.00 0.00 2.20 -0.28 46 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.55 -0.25 46 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.91 -0.35 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.29 -0.37 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.80 -0.22 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.22 -0.32 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.66 -0.29 49 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 5.10 -0.29 49 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 5.56 -0.25 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.03 -0.34 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.50 -0.25 49 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.46 -0.28 49 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.44 -0.41 0 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 9.44 -0.32 0 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 10.44 -0.32 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.44 -0.36 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.44 -0.30 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.44 -0.31 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.44 -0.31 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.44 -0.30 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.44 -0.31 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.44 -0.30 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.44 -0.37 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 50 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29JUN26 7.00 P 0.11 0.11 0.09 0.05 -0.01 50 15 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 -0.02 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 -0.03 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.17 -0.03 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.20 -0.04 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.24 -0.05 49 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.28 -0.05 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.32 -0.07 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.37 -0.08 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.42 -0.09 48 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.55 -0.11 48 0 0 0
29JUN26 11.00 P 0.57 0.57 0.57 0.70 -0.12 48 13 15 +13
29JUN26 11.50 P 0.00 0.00 0.00 0.87 -0.14 48 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 1.06 -0.16 48 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.27 -0.18 48 0 69 0
29JUN26 13.00 P 1.75 1.77 1.75 1.51 -0.21 48 4 4 +4
29JUN26 13.50 P 0.00 0.00 0.00 1.76 -0.24 47 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 2.04 -0.27 47 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.33 -0.31 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.65 -0.34 47 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.97 -0.35 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.32 -0.38 46 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.67 -0.41 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.04 -0.44 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.43 -0.52 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.82 -0.48 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.23 -0.50 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.64 -0.52 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.06 -0.54 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.70 -0.37 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.60 -0.38 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.54 -0.39 49 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 9.49 -0.36 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.46 -0.36 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.44 -0.36 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.44 -0.35 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.44 -0.32 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.44 -0.32 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.44 -0.32 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.44 -0.32 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.44 -0.32 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.44 -0.37 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.51 -0.07 51 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.57 -0.08 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.64 -0.09 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.72 -0.09 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.87 -0.12 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.05 -0.13 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.25 -0.14 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.47 -0.15 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.69 -0.18 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.95 -0.19 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.20 -0.23 50 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.49 -0.25 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.79 -0.27 49 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 3.09 -0.33 49 0 29 0
29SEP26 15.50 P 0.00 0.00 0.00 3.42 -0.35 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.75 -0.37 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.09 -0.40 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.46 -0.42 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.82 -0.45 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.19 -0.48 47 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 5.59 -0.49 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.98 -0.52 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.38 -0.54 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.79 -0.55 45 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.63 -0.61 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.54 -0.59 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.66 -0.38 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.59 -0.38 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.54 -0.37 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.50 -0.36 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.47 -0.37 51 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.45 -0.34 51 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.44 -0.34 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.44 -0.34 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.44 -0.32 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.44 -0.37 0 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.78 -0.07 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.86 -0.10 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.94 -0.11 51 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.13 -0.11 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.32 -0.13 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.53 -0.14 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.76 -0.16 51 0 0 0
30DEC26 12.50 P 1.77 1.77 1.77 2.00 -0.17 50 15 15 +15
30DEC26 13.00 P 0.00 0.00 0.00 2.26 -0.19 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.52 -0.22 50 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.82 -0.22 50 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 3.11 -0.26 50 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.41 -0.30 50 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 3.74 -0.31 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.07 -0.33 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.41 -0.36 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.76 -0.39 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.12 -0.42 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.49 -0.44 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.86 -0.47 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.25 -0.46 48 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.64 -0.50 47 0 0 0
TOTAL PUT 1,714 17,107 +84
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 16.95
30DEC25 8.50 C 0.00 0.00 0.00 8.46 +0.10 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.21 +0.14 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.96 +0.07 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.70 +0.09 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.46 +0.12 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.30 +0.20 150 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.97 +0.14 92 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.47 +0.13 83 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.97 +0.21 73 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.46 +0.09 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.97 +0.14 55 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.47 +0.10 45 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.07 +0.20 85 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 3.47 +0.11 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.97 +0.12 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.55 +0.28 53 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.98 +0.15 26 0 26 0
30DEC25 15.50 C 0.00 0.00 0.00 1.49 +0.19 24 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.01 +0.13 20 0 100 0
30DEC25 16.50 C 0.00 0.00 0.00 0.63 +0.10 23 0 320 0
30DEC25 17.00 C 0.30 0.30 0.30 0.35 +0.07 24 1 156 +1
30DEC25 17.50 C 0.18 0.18 0.18 0.16 +0.03 23 1 248 -1
30DEC25 18.00 C 0.06 0.06 0.06 0.07 +0.01 24 2 145 0
30DEC25 18.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 147 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 205 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 30 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 44 0 2,489 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 157 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.00 - 27 0 0 -
29JAN26 12.50 C 0.00 0.00 0.00 4.50 +0.13 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.07 +0.18 47 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.51 +0.14 26 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.11 +0.23 41 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.61 +0.19 35 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.14 +0.24 31 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.60 +0.08 22 0 0 0
29JAN26 16.00 C 1.29 1.29 1.23 1.22 +0.10 24 15 35 +5
29JAN26 16.50 C 0.92 0.92 0.92 0.89 +0.05 24 1 17 +1
29JAN26 17.00 C 0.62 0.62 0.62 0.63 +0.06 25 21 23 +21
29JAN26 17.50 C 0.46 0.46 0.42 0.42 +0.03 25 25 48 +8
29JAN26 18.00 C 0.31 0.31 0.31 0.28 +0.03 25 34 115 +12
29JAN26 18.50 C 0.00 0.00 0.00 0.18 +0.03 26 0 87 0
29JAN26 19.00 C 0.11 0.11 0.11 0.11 +0.02 26 25 88 0
29JAN26 19.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 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 12.00 C 0.00 0.00 0.00 5.04 - 35 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 4.50 +0.09 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.07 +0.12 33 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.51 +0.05 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.12 +0.19 30 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.70 +0.18 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.25 +0.22 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.81 +0.12 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.38 +0.10 24 0 16 0
26FEB26 16.50 C 0.00 0.00 0.00 1.08 +0.06 25 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.82 +0.05 25 0 45 0
26FEB26 17.50 C 0.00 0.00 0.00 0.61 +0.03 25 0 12 0
26FEB26 18.00 C 0.00 0.00 0.00 0.45 +0.03 26 0 15 0
26FEB26 18.50 C 0.34 0.34 0.34 0.33 +0.03 26 40 55 +40
26FEB26 19.00 C 0.00 0.00 0.00 0.22 +0.02 26 0 49 0
26FEB26 19.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.04 0.00 26 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 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 8.03 +0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.74 +0.13 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.54 +0.15 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.30 +0.20 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.99 +0.16 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.64 +0.26 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.05 +0.29 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.50 -0.01 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.04 +0.18 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.58 +0.17 27 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.11 +0.09 29 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.63 +0.17 27 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.12 +0.03 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.70 +0.18 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.29 +0.03 25 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.99 +0.21 28 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.59 +0.09 26 0 101 0
30MAR26 16.50 C 0.00 0.00 0.00 1.30 +0.08 26 0 128 0
30MAR26 17.00 C 0.00 0.00 0.00 1.05 +0.06 27 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.83 +0.04 27 0 163 0
30MAR26 18.00 C 0.00 0.00 0.00 0.67 +0.04 27 0 132 0
30MAR26 18.50 C 0.00 0.00 0.00 0.53 +0.05 28 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.41 +0.04 28 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.31 +0.03 28 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.23 +0.03 28 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 0.00 28 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 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 36 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 6.99 +0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.64 +0.08 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.10 +0.14 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.62 +0.11 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.09 -0.03 0 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.68 +0.12 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.23 +0.15 23 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.77 +0.10 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.36 +0.10 24 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.96 +0.08 24 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.61 +0.04 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.28 +0.03 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.98 +0.14 26 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.71 +0.12 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.46 +0.09 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.24 +0.07 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.06 +0.07 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.88 +0.04 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.76 +0.07 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.64 +0.07 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.53 +0.06 28 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.36 +0.05 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.24 +0.04 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 +0.01 28 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 +0.01 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.18 - 23 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 4.73 +0.15 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.27 +0.14 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.87 +0.16 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.46 +0.12 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.09 +0.12 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.74 +0.03 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.43 +0.10 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.15 +0.10 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.89 +0.10 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.68 +0.09 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.45 +0.12 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.27 +0.09 28 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 1.09 +0.10 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.94 +0.07 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.80 +0.05 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.68 +0.05 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.49 +0.04 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.35 +0.03 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.12 +0.01 27 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 0.00 27 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.26 - 27 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 4.82 +0.18 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.41 +0.18 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.01 +0.17 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.63 +0.15 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.29 +0.16 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.96 +0.14 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.66 +0.14 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.38 +0.12 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.12 +0.11 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.90 +0.11 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.68 +0.09 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.49 +0.08 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.31 +0.07 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.17 +0.07 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.02 +0.06 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.90 +0.05 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.69 +0.04 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.53 +0.04 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
TOTAL CALL 165 6,403 +87
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 98 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 63 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 38 0
30DEC25 15.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 198 0
30DEC25 16.00 P 0.00 0.00 0.00 0.07 -0.04 25 0 270 0
30DEC25 16.50 P 0.16 0.16 0.16 0.18 -0.08 24 2 671 -2
30DEC25 17.00 P 0.43 0.43 0.43 0.39 -0.12 25 3 353 +3
30DEC25 17.50 P 0.00 0.00 0.00 0.72 -0.15 26 0 360 0
30DEC25 18.00 P 0.00 0.00 0.00 1.13 -0.20 28 0 2,396 0
30DEC25 18.50 P 0.00 0.00 0.00 1.61 -0.15 33 0 109 0
30DEC25 19.00 P 0.00 0.00 0.00 2.06 -0.20 30 0 82 0
30DEC25 19.50 P 0.00 0.00 0.00 2.62 -0.14 48 0 51 0
30DEC25 20.00 P 0.00 0.00 0.00 3.13 -0.13 56 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.11 -0.15 64 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.13 -0.13 78 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.13 -0.13 88 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.09 -0.17 88 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.14 -0.12 109 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.07 -0.19 96 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.07 -0.19 103 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.15 -0.11 134 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 26 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 35 0
29JAN26 15.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 119 0
29JAN26 15.50 P 0.14 0.14 0.14 0.14 -0.03 26 25 109 +25
29JAN26 16.00 P 0.25 0.25 0.25 0.25 -0.06 26 4 188 0
29JAN26 16.50 P 0.44 0.44 0.42 0.42 -0.08 26 23 137 +23
29JAN26 17.00 P 0.65 0.65 0.65 0.65 -0.11 26 1 306 +1
29JAN26 17.50 P 0.00 0.00 0.00 0.95 -0.13 27 0 122 0
29JAN26 18.00 P 0.00 0.00 0.00 1.31 -0.09 28 0 71 0
29JAN26 18.50 P 0.00 0.00 0.00 1.62 -0.29 22 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 2.10 -0.20 25 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.64 -0.21 33 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 3.13 -0.13 36 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.14 -0.12 45 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.13 -0.13 51 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.18 -0.08 62 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.23 -0.03 73 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.14 -0.12 70 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.12 -0.14 73 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.17 -0.09 84 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.18 -0.08 90 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 12 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.08 -0.03 26 0 9 0
26FEB26 15.00 P 0.00 0.00 0.00 0.14 -0.05 26 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.24 -0.05 26 0 18 0
26FEB26 16.00 P 0.40 0.40 0.40 0.38 -0.07 26 2 56 +2
26FEB26 16.50 P 0.54 0.54 0.54 0.57 -0.09 26 40 160 +40
26FEB26 17.00 P 0.78 0.78 0.78 0.81 -0.11 27 2 118 +2
26FEB26 17.50 P 0.00 0.00 0.00 1.10 -0.13 27 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.44 -0.08 27 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 1.72 -0.29 24 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.13 -0.21 23 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.68 -0.17 30 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.13 -0.15 30 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.17 -0.09 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.19 -0.07 46 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.18 -0.21 51 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.23 -0.03 60 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.21 -0.18 63 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.12 -0.14 60 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.20 -0.06 71 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.18 -0.08 74 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 29 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 7 0
30MAR26 13.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.17 -0.04 28 0 8 0
30MAR26 15.00 P 0.00 0.00 0.00 0.26 -0.05 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.38 -0.06 27 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.55 -0.07 28 0 200 0
30MAR26 16.50 P 0.00 0.00 0.00 0.75 -0.07 28 0 1,100 0
30MAR26 17.00 P 0.00 0.00 0.00 1.00 -0.10 28 0 147 0
30MAR26 17.50 P 0.00 0.00 0.00 1.30 -0.09 29 0 176 0
30MAR26 18.00 P 0.00 0.00 0.00 1.61 -0.12 28 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 1.87 -0.21 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.38 -0.06 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.79 -0.20 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.20 -0.24 30 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.19 -0.21 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.20 -0.06 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.20 -0.19 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.23 -0.03 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.21 -0.18 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.19 -0.07 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.20 -0.06 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.18 -0.08 64 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 105 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.37 -0.03 28 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.50 -0.05 28 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.66 -0.05 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.86 -0.06 28 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 1.08 -0.07 28 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.33 -0.04 28 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 1.61 -0.10 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.92 -0.11 28 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.24 -0.15 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.63 -0.06 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.02 -0.05 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.42 -0.03 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.30 -0.10 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.22 -0.13 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.20 -0.19 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.23 -0.05 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.21 -0.18 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.19 -0.08 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.20 -0.08 49 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.18 -0.08 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 - 27 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.03 27 0 7 0
29SEP26 13.00 P 0.23 0.24 0.23 0.26 -0.03 27 13 23 +13
29SEP26 13.50 P 0.00 0.00 0.00 0.35 -0.04 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.46 -0.05 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.60 -0.06 27 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.76 -0.07 27 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.95 -0.08 27 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 1.15 -0.09 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.38 -0.10 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.66 -0.09 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.96 -0.12 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.28 -0.11 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.61 -0.14 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.99 -0.07 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.35 -0.14 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.74 -0.03 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.57 -0.14 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.42 -0.16 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.30 -0.18 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.23 -0.15 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.21 -0.18 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.19 -0.13 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.20 -0.10 36 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.18 -0.11 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 - 27 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.27 -0.04 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.37 -0.03 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.48 -0.05 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 -0.06 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 -0.06 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.95 -0.07 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.14 -0.09 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.37 -0.09 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.61 -0.10 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.88 -0.11 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.16 -0.12 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.47 -0.13 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.79 -0.14 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.14 -0.14 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.49 -0.16 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.87 -0.16 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.66 -0.17 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.50 -0.18 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.37 -0.18 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.27 -0.19 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.21 -0.18 28 0 0 0
TOTAL PUT 115 8,875 +107
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$ 6.67
30DEC25 2.70 C 0.00 0.00 0.00 3.99 -0.07 203 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.89 -0.07 195 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.79 -0.07 188 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.69 -0.07 180 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.59 -0.08 173 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.49 -0.08 167 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.39 -0.07 160 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.30 -0.07 168 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.20 -0.06 161 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.09 -0.07 141 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.00 -0.07 149 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.89 -0.08 130 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.79 -0.08 124 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.68 -0.08 98 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.59 -0.08 114 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.49 -0.08 108 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.39 -0.08 103 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.29 -0.07 99 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.19 -0.08 94 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.09 -0.08 89 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.99 -0.08 84 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.89 -0.08 80 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.79 -0.08 75 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.69 -0.08 71 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.43 -0.09 45 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.20 -0.07 57 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.93 -0.09 28 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.70 -0.08 35 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.47 -0.08 31 0 162 0
30DEC25 6.50 C 0.29 0.29 0.29 0.29 -0.06 31 1 256 +1
30DEC25 6.75 C 0.00 0.00 0.00 0.15 -0.05 30 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 207 0
30DEC25 7.25 C 0.00 0.00 0.00 0.03 -0.02 31 0 34 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 773 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 372 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.01 -0.07 57 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.91 -0.07 53 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.81 -0.07 50 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.71 -0.07 47 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.47 -0.07 44 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.21 -0.09 33 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.98 -0.07 33 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.75 -0.08 29 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.55 -0.10 29 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.38 -0.06 28 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.26 -0.05 29 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.16 -0.05 28 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.10 -0.03 29 0 241 0
29JAN26 7.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 240 0
29JAN26 7.75 C 0.00 0.00 0.00 0.03 -0.02 29 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.02 -0.07 45 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.95 -0.04 52 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.82 -0.07 39 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.73 -0.06 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.50 -0.06 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.24 -0.08 31 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.03 -0.07 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.81 -0.07 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.61 -0.07 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.45 -0.06 27 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.32 -0.05 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.22 -0.05 27 0 3 0
26FEB26 7.25 C 0.00 0.00 0.00 0.15 -0.03 28 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.06 -0.02 28 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.93 -0.06 92 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.82 -0.06 82 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.72 -0.06 79 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.62 -0.05 75 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.52 -0.06 72 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.42 -0.06 69 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.32 -0.06 65 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.22 -0.06 62 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.12 -0.06 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.03 -0.05 62 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.93 -0.06 59 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.83 -0.06 56 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.72 -0.07 48 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.63 -0.06 51 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.53 -0.06 48 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.44 -0.06 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.36 -0.04 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.23 -0.07 41 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.13 -0.07 39 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.04 -0.06 40 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.95 -0.05 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.85 -0.05 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.75 -0.06 36 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.52 -0.06 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.28 -0.08 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.08 -0.05 32 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.82 -0.11 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.68 -0.08 28 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.53 -0.05 28 0 130 0
30MAR26 6.75 C 0.00 0.00 0.00 0.40 -0.04 28 0 130 0
30MAR26 7.00 C 0.33 0.33 0.33 0.30 -0.03 28 12 16 +12
30MAR26 7.25 C 0.00 0.00 0.00 0.22 -0.03 28 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.15 -0.03 27 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.59 -0.05 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.49 -0.05 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.39 -0.06 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.29 -0.06 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.19 -0.06 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.11 -0.05 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.01 -0.06 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.92 -0.06 34 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.83 -0.06 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.60 -0.07 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.41 -0.04 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.21 -0.05 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.02 -0.06 29 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.85 -0.05 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.71 -0.04 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.58 -0.05 28 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.48 -0.03 29 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.38 -0.04 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 -0.03 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 -0.03 28 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.02 28 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.23 -0.05 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.12 -0.07 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.05 -0.03 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.95 -0.04 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.85 -0.07 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.63 -0.06 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.44 -0.05 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.25 -0.05 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.08 -0.05 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.92 -0.05 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 -0.04 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 -0.04 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.56 -0.04 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 -0.04 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 -0.04 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.01 29 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.12 -0.07 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.05 -0.04 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.95 -0.06 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.85 -0.07 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.65 -0.07 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.46 -0.07 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.29 -0.07 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.14 -0.06 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.99 -0.06 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 -0.05 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.75 -0.05 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 -0.04 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 -0.04 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.49 -0.03 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.36 -0.03 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 -0.03 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
TOTAL CALL 13 3,427 +13
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 163 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 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 85 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC25 6.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 203 0
30DEC25 6.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 290 0
30DEC25 6.75 P 0.00 0.00 0.00 0.21 +0.02 29 0 293 0
30DEC25 7.00 P 0.00 0.00 0.00 0.38 +0.04 28 0 209 0
30DEC25 7.25 P 0.00 0.00 0.00 0.62 +0.08 37 0 52 0
30DEC25 7.50 P 0.00 0.00 0.00 0.86 +0.09 43 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 1.11 +0.11 51 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.58 +0.08 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.83 +0.09 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.08 +0.09 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.58 +0.08 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.83 +0.08 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.08 +0.08 0 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 47 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 42 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.05 0.00 28 0 90 0
29JAN26 6.25 P 0.00 0.00 0.00 0.10 +0.01 28 0 102 0
29JAN26 6.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 89 0
29JAN26 6.75 P 0.00 0.00 0.00 0.30 +0.02 27 0 16 0
29JAN26 7.00 P 0.00 0.00 0.00 0.46 +0.04 28 0 98 0
29JAN26 7.25 P 0.00 0.00 0.00 0.65 +0.05 28 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.87 +0.06 30 0 223 0
29JAN26 7.75 P 0.00 0.00 0.00 1.11 +0.08 33 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.58 +0.08 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.58 +0.08 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.83 +0.08 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.08 +0.08 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 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 0.01 0.00 34 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.23 +0.02 27 0 21 0
26FEB26 6.75 P 0.00 0.00 0.00 0.35 +0.03 26 0 3 0
26FEB26 7.00 P 0.00 0.00 0.00 0.51 +0.04 27 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.68 +0.04 26 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.89 +0.05 27 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.11 +0.05 28 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.58 +0.08 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.59 +0.09 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.83 +0.08 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.08 +0.08 0 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 69 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 64 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 59 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 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 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.19 +0.01 27 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.29 +0.02 27 0 148 0
30MAR26 6.75 P 0.00 0.00 0.00 0.41 +0.03 27 0 130 0
30MAR26 7.00 P 0.00 0.00 0.00 0.56 +0.04 27 0 50 0
30MAR26 7.25 P 0.00 0.00 0.00 0.73 +0.04 27 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.92 +0.08 27 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.17 +0.11 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.35 +0.08 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.59 +0.08 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.11 +0.10 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.34 +0.08 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.59 +0.09 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.83 +0.08 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.08 +0.08 0 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 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 27 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.16 +0.01 28 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.23 +0.01 28 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.33 +0.03 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.43 +0.02 28 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.54 +0.02 27 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.68 +0.02 27 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.85 +0.04 28 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.02 +0.03 27 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.22 +0.04 28 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.42 +0.04 28 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.64 +0.05 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.86 +0.04 28 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.11 +0.06 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.34 +0.06 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.59 +0.08 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.08 +0.08 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.36 +0.03 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.46 +0.03 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.58 +0.04 28 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.71 +0.03 27 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.86 +0.04 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.01 +0.04 27 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.19 +0.04 27 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.37 +0.03 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.57 +0.04 27 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.77 +0.04 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.99 +0.04 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.20 +0.03 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.42 +0.05 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.65 +0.05 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.87 +0.06 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.11 +0.07 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 +0.03 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 +0.03 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.44 +0.03 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.55 +0.03 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 +0.04 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.81 +0.04 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.96 +0.05 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.12 +0.06 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.29 +0.06 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.47 +0.06 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.66 +0.07 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.85 +0.06 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.06 +0.07 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.27 +0.07 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.49 +0.08 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.71 +0.08 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.93 +0.08 28 0 0 0
TOTAL PUT 0 2,839 0
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$ 194.10
30DEC25 100.00 C 0.00 0.00 0.00 94.51 +0.62 140 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 92.16 +1.02 145 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 89.52 +0.62 131 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 87.03 +0.87 127 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 84.55 +1.12 123 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 81.92 +0.50 108 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 79.55 +1.11 114 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 76.87 +0.44 94 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 74.57 +1.11 107 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 72.20 +1.30 109 0 90 0
30DEC25 125.00 C 0.00 0.00 0.00 69.55 +0.84 97 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 67.08 +1.10 95 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 64.57 +1.08 90 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 62.23 +1.29 93 0 199 0
30DEC25 135.00 C 0.00 0.00 0.00 59.63 +0.91 85 0 120 0
30DEC25 137.50 C 0.00 0.00 0.00 57.13 +0.62 81 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 54.23 +0.68 0 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 51.97 +0.65 65 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 49.65 +1.11 70 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 47.18 +1.10 68 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 44.82 +1.21 68 0 150 0
30DEC25 152.50 C 0.00 0.00 0.00 42.07 +0.89 57 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 40.12 +1.39 68 0 22 0
30DEC25 157.50 C 37.46 37.46 37.46 37.46 +0.12 61 30 62 +30
30DEC25 160.00 C 0.00 0.00 0.00 35.24 +1.35 62 0 30 0
30DEC25 162.50 C 0.00 0.00 0.00 32.96 +0.62 62 0 122 0
30DEC25 165.00 C 0.00 0.00 0.00 29.58 +0.57 40 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 27.62 +0.31 48 0 122 0
30DEC25 170.00 C 26.43 26.43 26.43 24.86 +0.48 40 30 30 +30
30DEC25 172.50 C 0.00 0.00 0.00 22.59 +0.44 40 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 20.99 +0.99 47 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 18.26 +0.32 40 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 16.72 +0.40 44 0 16 0
30DEC25 182.50 C 0.00 0.00 0.00 14.75 +0.50 43 0 49 0
30DEC25 185.00 C 14.30 14.30 13.10 12.90 +0.12 43 270 212 -156
30DEC25 187.50 C 13.00 13.00 13.00 11.16 +0.35 42 5 240 -5
30DEC25 190.00 C 9.80 11.00 9.30 9.62 +0.30 42 40 1,437 +30
30DEC25 192.50 C 8.80 9.30 7.99 8.20 +0.23 42 246 463 +167
30DEC25 195.00 C 8.20 8.40 6.60 6.88 +0.08 41 449 781 -34
30DEC25 197.50 C 6.48 7.38 5.72 5.79 +0.09 41 199 292 +69
30DEC25 200.00 C 5.42 5.80 4.59 4.79 -0.01 41 265 2,222 +44
30DEC25 205.00 C 3.86 4.11 3.16 3.20 -0.10 41 282 1,775 +52
30DEC25 210.00 C 2.46 2.88 2.08 2.05 -0.18 41 562 2,124 +265
30DEC25 215.00 C 1.78 1.98 1.45 1.27 -0.15 41 140 935 0
30DEC25 220.00 C 1.10 1.25 0.95 0.76 -0.12 41 210 1,511 -19
30DEC25 225.00 C 0.85 0.85 0.74 0.43 -0.10 40 6 1,045 +3
30DEC25 230.00 C 0.60 0.60 0.40 0.24 -0.07 40 36 1,512 +4
30DEC25 235.00 C 0.48 0.48 0.40 0.13 -0.04 40 2 1,480 +1
30DEC25 240.00 C 0.29 0.29 0.29 0.07 -0.03 41 2 594 -2
30DEC25 245.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 656 0
30DEC25 250.00 C 0.11 0.11 0.11 0.02 -0.01 41 9 1,430 +9
30DEC25 255.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 338 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 44 0 702 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.01 0.00 51 0 663 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 59 0 517 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 61 0 74 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,401 0
30DEC25 310.00 C 0.00 0.00 0.00 0.01 0.00 67 0 562 0
30DEC25 320.00 C 0.00 0.00 0.00 0.01 0.00 72 0 166 0
30DEC25 330.00 C 0.00 0.00 0.00 0.01 0.00 75 0 122 0
30DEC25 340.00 C 0.00 0.00 0.00 0.01 0.00 79 0 104 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 90 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 114 0 7 0
29JAN26 140.00 C 0.00 0.00 0.00 55.59 +1.00 58 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 53.15 +0.94 56 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 50.66 +0.33 54 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 48.34 +0.84 53 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 45.92 +0.73 51 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 43.62 +0.26 51 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 41.83 +0.73 54 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 39.57 +0.71 53 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 37.49 +1.55 53 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 34.34 +0.50 46 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 32.27 +0.48 46 0 0 0
29JAN26 167.50 C 31.02 31.02 31.02 31.16 +1.35 51 30 60 +30
29JAN26 170.00 C 29.68 29.68 29.68 29.16 +1.27 50 30 31 +30
29JAN26 172.50 C 0.00 0.00 0.00 26.43 +0.40 46 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 24.61 +0.36 45 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 22.88 +0.34 46 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 21.75 +0.22 48 0 120 0
29JAN26 182.50 C 0.00 0.00 0.00 20.08 +0.73 47 0 48 0
29JAN26 185.00 C 0.00 0.00 0.00 17.57 -0.23 43 0 242 0
29JAN26 187.50 C 0.00 0.00 0.00 17.18 +1.00 47 0 705 0
29JAN26 190.00 C 0.00 0.00 0.00 15.64 +0.38 47 0 228 0
29JAN26 192.50 C 14.03 14.03 14.03 14.48 +0.72 47 16 358 0
29JAN26 195.00 C 13.70 13.70 12.69 13.10 +0.51 46 173 834 +81
29JAN26 197.50 C 12.85 12.85 11.48 11.83 +0.32 46 228 485 +23
29JAN26 200.00 C 11.89 11.89 10.45 10.91 +0.42 46 117 817 +92
29JAN26 205.00 C 9.46 9.59 8.71 9.04 +0.30 46 135 425 +58
29JAN26 210.00 C 7.80 7.97 7.14 7.41 +0.22 46 162 412 +41
29JAN26 215.00 C 6.67 6.90 5.95 6.01 +0.09 46 653 983 +485
29JAN26 220.00 C 5.70 5.70 5.03 4.83 +0.01 46 320 2,072 -18
29JAN26 225.00 C 4.54 4.54 4.54 3.85 0.00 46 6 472 +6
29JAN26 230.00 C 3.48 3.48 3.48 3.05 -0.01 46 2 412 +2
29JAN26 235.00 C 2.89 2.89 2.89 2.40 -0.02 46 30 487 0
29JAN26 240.00 C 0.00 0.00 0.00 1.82 -0.07 45 0 826 0
29JAN26 245.00 C 1.99 1.99 1.94 1.46 -0.02 46 31 110 +15
29JAN26 250.00 C 1.80 1.80 1.50 1.12 -0.02 46 77 335 +69
29JAN26 255.00 C 0.00 0.00 0.00 0.86 -0.02 46 0 1,364 0
29JAN26 260.00 C 1.20 1.20 1.20 0.66 -0.01 46 5 649 +5
29JAN26 265.00 C 1.00 1.00 1.00 0.50 -0.01 46 5 312 0
29JAN26 270.00 C 0.80 0.80 0.80 0.38 -0.01 46 1 705 0
29JAN26 275.00 C 0.00 0.00 0.00 0.28 -0.01 46 0 384 0
29JAN26 280.00 C 0.00 0.00 0.00 0.21 -0.01 46 0 194 0
29JAN26 285.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.12 0.00 46 0 316 0
29JAN26 295.00 C 0.00 0.00 0.00 0.09 0.00 46 0 38 0
29JAN26 300.00 C 0.00 0.00 0.00 0.07 0.00 46 0 224 0
29JAN26 310.00 C 0.00 0.00 0.00 0.04 0.00 46 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.02 0.00 46 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 48 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 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 78 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 56.44 +0.80 52 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 54.57 +0.76 54 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 52.23 +0.70 53 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 49.88 +1.04 52 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 47.65 +1.01 51 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 45.45 +0.77 50 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 43.01 +0.66 48 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 41.01 +0.74 48 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 39.25 +0.82 49 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 37.23 +1.17 49 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 34.56 +0.39 45 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 33.68 +1.34 49 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 30.90 +0.34 45 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 29.55 +0.71 47 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 27.48 +0.29 45 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 25.86 +0.27 45 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 23.91 -0.13 44 0 579 0
26FEB26 182.50 C 0.00 0.00 0.00 22.13 -1.14 43 0 3 0
26FEB26 185.00 C 0.00 0.00 0.00 22.02 +0.89 47 0 94 0
26FEB26 187.50 C 0.00 0.00 0.00 20.11 +0.33 45 0 167 0
26FEB26 190.00 C 0.00 0.00 0.00 19.13 +0.61 46 0 353 0
26FEB26 192.50 C 0.00 0.00 0.00 17.84 +0.58 46 0 590 0
26FEB26 195.00 C 16.56 17.45 16.43 16.61 +0.49 46 142 603 +139
26FEB26 197.50 C 16.22 16.53 15.58 15.55 +0.50 46 143 501 +143
26FEB26 200.00 C 15.48 15.48 14.10 14.49 +0.44 46 118 522 +63
26FEB26 205.00 C 13.49 13.49 12.21 12.54 +0.32 46 90 744 +70
26FEB26 210.00 C 11.77 11.77 11.08 10.76 +0.16 46 108 1,563 +60
26FEB26 215.00 C 10.24 10.24 9.83 9.20 +0.01 46 150 343 +90
26FEB26 220.00 C 8.77 8.77 8.13 7.82 -0.01 46 154 1,121 +104
26FEB26 225.00 C 7.48 7.48 7.40 6.63 -0.02 46 84 294 +18
26FEB26 230.00 C 0.00 0.00 0.00 5.59 -0.04 46 0 776 0
26FEB26 235.00 C 0.00 0.00 0.00 4.70 -0.04 46 0 181 0
26FEB26 240.00 C 4.60 4.60 4.60 3.94 -0.04 46 1 537 +1
26FEB26 245.00 C 0.00 0.00 0.00 3.29 -0.05 46 0 232 0
26FEB26 250.00 C 3.55 3.55 3.50 2.74 -0.04 46 13 236 +7
26FEB26 255.00 C 0.00 0.00 0.00 2.27 -0.05 46 0 48 0
26FEB26 260.00 C 2.60 2.60 2.60 1.88 -0.04 46 1 210 0
26FEB26 265.00 C 0.00 0.00 0.00 1.55 -0.04 46 0 20 0
26FEB26 270.00 C 0.00 0.00 0.00 1.27 -0.04 45 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 1.04 -0.04 45 0 30 0
26FEB26 280.00 C 0.00 0.00 0.00 0.85 -0.04 45 0 107 0
26FEB26 285.00 C 0.00 0.00 0.00 0.70 -0.03 45 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.57 -0.03 45 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.46 -0.01 45 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.38 -0.02 45 0 585 0
26FEB26 310.00 C 0.84 0.84 0.84 0.25 -0.01 45 1 4 0
26FEB26 320.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.04 -0.01 45 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 46 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 95.94 +1.11 71 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 93.60 +1.01 71 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 91.19 +0.66 69 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 88.79 +0.68 68 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 86.38 +0.68 66 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 83.97 +0.67 65 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 81.57 +1.10 63 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 79.17 +1.11 62 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 77.07 +1.46 63 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 74.41 +1.12 59 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 72.33 +1.43 60 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 69.98 +1.28 59 0 120 0
30MAR26 130.00 C 0.00 0.00 0.00 67.38 +1.04 56 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 65.34 +0.88 57 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 63.07 +0.87 56 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 60.56 +1.05 54 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 58.73 +0.97 55 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 56.17 +1.00 53 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 54.02 +0.98 52 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 52.11 +1.15 52 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 50.06 +0.74 52 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 48.21 +1.10 52 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 46.65 +1.68 54 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 44.71 +1.68 53 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 42.66 +1.11 52 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 40.32 +0.60 50 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 38.53 +0.75 50 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 37.40 +1.43 52 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 35.71 +1.37 51 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 34.09 +1.33 51 0 0 0
30MAR26 175.00 C 32.00 32.00 32.00 32.00 +1.29 50 10 40 +10
30MAR26 177.50 C 0.00 0.00 0.00 30.06 +0.31 48 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 27.75 -1.04 46 0 233 0
30MAR26 182.50 C 0.00 0.00 0.00 27.25 -0.50 49 0 30 0
30MAR26 185.00 C 0.00 0.00 0.00 25.67 +0.49 48 0 150 0
30MAR26 187.50 C 0.00 0.00 0.00 25.32 +1.12 50 0 126 0
30MAR26 190.00 C 0.00 0.00 0.00 23.25 +0.21 48 0 142 0
30MAR26 192.50 C 0.00 0.00 0.00 22.48 +0.59 49 0 236 0
30MAR26 195.00 C 21.52 21.76 20.91 21.39 +0.57 49 131 281 +86
30MAR26 197.50 C 20.31 21.24 20.06 20.31 +0.54 49 137 311 +84
30MAR26 200.00 C 19.64 20.20 19.05 19.28 +0.51 50 186 443 +129
30MAR26 205.00 C 17.71 17.71 16.97 17.36 +0.44 50 118 514 +86
30MAR26 210.00 C 15.99 15.99 15.59 15.51 +0.26 50 60 596 -30
30MAR26 215.00 C 13.85 13.85 13.85 13.82 +0.10 49 14 553 0
30MAR26 220.00 C 13.50 13.50 12.81 12.29 +0.08 49 68 682 +42
30MAR26 225.00 C 12.15 12.21 12.15 10.91 +0.07 49 31 2,765 +29
30MAR26 230.00 C 0.00 0.00 0.00 9.66 +0.05 49 0 1,434 0
30MAR26 235.00 C 0.00 0.00 0.00 8.55 +0.04 49 0 1,421 0
30MAR26 240.00 C 0.00 0.00 0.00 7.54 +0.02 49 0 1,360 0
30MAR26 245.00 C 0.00 0.00 0.00 6.65 +0.02 49 0 372 0
30MAR26 250.00 C 7.32 7.32 7.30 5.85 +0.01 49 34 2,345 0
30MAR26 255.00 C 5.61 5.61 5.61 4.99 -0.15 48 1 5,859 -1
30MAR26 260.00 C 0.00 0.00 0.00 4.38 -0.14 48 0 707 0
30MAR26 265.00 C 0.00 0.00 0.00 3.84 -0.12 48 0 201 0
30MAR26 270.00 C 0.00 0.00 0.00 3.36 -0.11 48 0 429 0
30MAR26 275.00 C 4.40 4.40 4.40 3.03 -0.01 49 30 183 +30
30MAR26 280.00 C 3.97 4.15 3.85 2.65 -0.01 49 165 9,065 +5
30MAR26 285.00 C 3.62 3.62 3.62 2.31 -0.01 49 30 151 +30
30MAR26 290.00 C 3.42 3.42 3.42 2.01 -0.02 49 30 71 +30
30MAR26 295.00 C 0.00 0.00 0.00 1.75 -0.02 49 0 27 0
30MAR26 300.00 C 2.87 2.87 2.80 1.53 -0.01 49 33 792 +33
30MAR26 310.00 C 2.50 2.60 2.50 1.12 -0.02 48 5 80 0
30MAR26 320.00 C 0.00 0.00 0.00 0.84 -0.02 48 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 0.64 -0.03 49 0 723 0
30MAR26 340.00 C 0.00 0.00 0.00 0.48 -0.01 49 0 85 0
30MAR26 350.00 C 0.00 0.00 0.00 0.36 -0.01 49 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 0.27 -0.01 49 0 120 0
30MAR26 370.00 C 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 151 0
30MAR26 390.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 150 0
30MAR26 400.00 C 0.70 0.70 0.70 0.08 -0.01 48 10 274 0
30MAR26 410.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 60 0
29JUN26 100.00 C 0.00 0.00 0.00 97.11 +0.63 63 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 94.73 +0.62 61 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 92.36 +0.62 60 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 90.24 +0.85 60 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 87.90 +0.85 59 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 85.33 +0.61 57 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 83.05 +0.64 56 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 80.76 +0.64 55 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 78.49 +0.63 54 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 76.24 +0.62 54 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 74.02 +0.61 53 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 71.84 +1.00 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 69.68 +0.98 52 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 67.55 +0.96 51 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 65.46 +0.94 51 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 63.41 +0.93 51 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 61.39 +0.91 50 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 59.41 +0.88 50 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 57.47 -0.01 50 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 55.57 +0.84 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 53.71 +0.82 49 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 52.10 +1.01 50 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 50.11 +0.77 49 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 48.38 +0.75 49 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 46.70 +0.75 49 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 45.05 +0.72 49 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 43.95 +1.20 50 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 42.10 +0.87 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 40.59 +0.60 49 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 38.94 +0.69 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 37.53 +0.68 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 36.34 +0.56 49 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 34.24 -0.20 47 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 34.23 +1.28 50 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 32.96 +1.23 50 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 31.60 +0.93 49 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 30.44 +1.35 49 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 29.29 +1.29 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 28.23 +1.26 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 27.16 +1.22 49 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 26.10 +0.45 49 0 1,438 0
29JUN26 205.00 C 0.00 0.00 0.00 23.98 +0.42 49 0 56 0
29JUN26 210.00 C 0.00 0.00 0.00 22.22 +0.40 49 0 349 0
29JUN26 215.00 C 0.00 0.00 0.00 20.48 +0.39 49 0 396 0
29JUN26 220.00 C 19.51 19.51 19.51 18.75 +0.36 49 30 1,457 +30
29JUN26 225.00 C 0.00 0.00 0.00 17.35 +0.33 49 0 269 0
29JUN26 230.00 C 0.00 0.00 0.00 15.98 +0.34 49 0 1,193 0
29JUN26 235.00 C 0.00 0.00 0.00 14.61 +0.33 49 0 99 0
29JUN26 240.00 C 0.00 0.00 0.00 13.45 +0.27 49 0 2,131 0
29JUN26 245.00 C 0.00 0.00 0.00 12.40 +0.28 49 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 11.35 +0.28 48 0 107 0
29JUN26 255.00 C 0.00 0.00 0.00 10.35 +0.22 48 0 30 0
29JUN26 260.00 C 11.19 11.19 11.19 9.56 +0.49 48 30 571 0
29JUN26 265.00 C 0.00 0.00 0.00 8.52 +0.21 48 0 46 0
29JUN26 270.00 C 0.00 0.00 0.00 7.77 +0.21 48 0 13 0
29JUN26 275.00 C 0.00 0.00 0.00 7.31 +0.38 48 0 32 0
29JUN26 280.00 C 0.00 0.00 0.00 6.55 +0.17 48 0 2 0
29JUN26 285.00 C 0.00 0.00 0.00 6.01 +0.17 48 0 15 0
29JUN26 290.00 C 7.40 7.40 7.40 5.63 +0.33 48 1 495 +1
29JUN26 295.00 C 0.00 0.00 0.00 5.13 +0.28 48 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 4.73 +0.26 48 0 1,684 0
29JUN26 310.00 C 0.00 0.00 0.00 3.96 +0.24 48 0 22 0
29JUN26 320.00 C 0.00 0.00 0.00 3.30 +0.19 48 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 2.78 +0.17 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 2.22 +0.07 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.89 +0.07 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.56 +0.07 48 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.31 +0.04 48 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 1.10 +0.04 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.90 +0.04 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.77 +0.03 48 0 30 0
29JUN26 410.00 C 0.00 0.00 0.00 0.64 +0.03 48 0 60 0
29JUN26 420.00 C 0.00 0.00 0.00 0.52 +0.02 48 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.45 +0.02 48 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.38 +0.02 48 0 120 0
29JUN26 450.00 C 0.00 0.00 0.00 0.30 +0.01 48 0 28 0
29SEP26 100.00 C 0.00 0.00 0.00 97.66 +1.10 57 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 95.37 +0.63 56 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 93.09 +0.60 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 91.09 +0.83 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 89.22 +1.49 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 86.46 +0.91 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 84.88 +1.16 55 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 82.75 +1.15 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 80.08 +0.57 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 78.01 +0.95 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 75.97 +0.93 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 74.53 +1.47 53 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 72.22 +1.12 52 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 70.06 +0.88 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 68.39 +0.93 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 66.73 +1.29 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 65.30 +1.72 52 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 63.51 +1.70 52 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 61.02 +0.57 50 0 92 0
29SEP26 147.50 C 0.00 0.00 0.00 59.23 +0.78 50 0 0 0
29SEP26 150.00 C 57.75 57.75 57.75 57.75 +0.95 50 65 65 +65
29SEP26 152.50 C 0.00 0.00 0.00 56.06 +0.60 50 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 54.32 +0.45 49 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 52.98 +0.65 50 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 51.53 +0.72 50 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 49.80 +0.46 49 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 48.36 +0.45 49 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 46.95 +0.44 49 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 46.13 +0.98 50 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 44.25 +0.42 49 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 42.95 +0.41 49 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 41.70 +0.61 49 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 39.97 +0.03 48 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 39.31 +0.60 49 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 38.36 +0.83 49 0 3 0
29SEP26 187.50 C 0.00 0.00 0.00 37.25 +0.78 49 0 0 0
29SEP26 190.00 C 38.00 38.00 38.00 36.04 +0.68 49 10 74 +10
29SEP26 192.50 C 0.00 0.00 0.00 34.95 +0.59 49 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 33.86 +0.52 49 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 32.88 +0.50 49 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 31.93 +0.35 49 0 248 0
29SEP26 205.00 C 0.00 0.00 0.00 29.93 +1.14 49 0 13 0
29SEP26 210.00 C 0.00 0.00 0.00 28.05 +0.29 49 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 26.42 +0.29 49 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 24.79 +0.29 49 0 61 0
29SEP26 225.00 C 0.00 0.00 0.00 23.16 +0.29 49 0 97 0
29SEP26 230.00 C 0.00 0.00 0.00 21.75 +0.24 49 0 1,112 0
29SEP26 235.00 C 0.00 0.00 0.00 20.46 +0.24 48 0 6 0
29SEP26 240.00 C 21.66 21.66 21.66 19.18 +0.24 48 3 217 0
29SEP26 245.00 C 0.00 0.00 0.00 17.89 +0.24 48 0 94 0
29SEP26 250.00 C 0.00 0.00 0.00 16.77 +0.19 48 0 446 0
29SEP26 255.00 C 0.00 0.00 0.00 15.78 +0.19 48 0 49 0
29SEP26 260.00 C 16.70 16.70 16.70 14.80 +0.19 48 18 331 +18
29SEP26 265.00 C 0.00 0.00 0.00 13.82 +0.19 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 12.48 +0.14 48 0 78 0
29SEP26 275.00 C 0.00 0.00 0.00 12.13 +0.50 48 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 11.40 +0.48 48 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 10.67 +0.45 48 0 32 0
29SEP26 290.00 C 12.40 12.40 12.40 9.94 +0.43 48 1 59 +1
29SEP26 295.00 C 0.00 0.00 0.00 9.26 +0.37 48 0 70 0
29SEP26 300.00 C 10.82 10.82 10.82 8.48 +0.10 48 6 198 0
29SEP26 310.00 C 0.00 0.00 0.00 7.46 +0.10 48 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 6.45 +0.08 48 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 5.74 +0.08 48 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 5.03 +0.07 48 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.35 +0.05 48 0 161 0
29SEP26 360.00 C 0.00 0.00 0.00 3.88 +0.05 48 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 3.40 +0.05 48 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 2.93 +0.03 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.62 +0.03 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.32 +0.04 48 0 62 0
29SEP26 410.00 C 0.00 0.00 0.00 2.01 +0.04 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 1.77 +0.02 48 0 23 0
29SEP26 430.00 C 0.00 0.00 0.00 1.58 +0.03 48 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.38 +0.02 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 1.19 +0.02 48 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 99.22 +0.56 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 97.05 +0.55 55 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 94.90 +0.54 55 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 92.78 +0.53 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 90.69 +0.54 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 88.63 +0.53 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 86.60 +0.53 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 84.60 +0.53 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 82.62 +0.81 52 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 80.70 +0.82 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 78.79 +0.81 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 76.92 +0.81 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 75.07 +0.52 51 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 73.26 +0.51 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 71.48 +0.76 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 69.75 +0.76 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 68.04 +0.51 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 66.36 +0.50 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 64.72 +0.50 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 63.11 +0.71 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 61.63 +0.57 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 60.06 +0.54 49 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 58.49 +0.46 49 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 56.93 +0.37 49 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 55.53 +0.59 49 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 54.15 +0.41 49 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 52.78 +0.40 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 51.41 +0.36 48 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 50.03 +0.52 48 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 48.66 +0.40 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 47.39 +0.35 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 46.22 +0.28 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 45.04 +0.40 48 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 43.86 +0.31 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 42.69 +0.29 48 0 1 0
30DEC26 187.50 C 0.00 0.00 0.00 41.51 +0.12 48 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 40.34 +0.04 48 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 39.27 -0.03 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 37.98 +0.07 47 0 22 0
30DEC26 197.50 C 0.00 0.00 0.00 37.31 -0.04 48 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 36.33 -0.10 48 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 34.37 -0.47 47 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 32.41 -0.48 47 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 30.80 -0.51 47 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 29.21 -0.52 47 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 27.62 -0.54 47 0 6 0
30DEC26 230.00 C 0.00 0.00 0.00 26.03 -0.55 47 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 24.68 -0.55 47 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 23.43 -0.56 47 0 20 0
30DEC26 245.00 C 0.00 0.00 0.00 22.17 -0.58 47 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 20.92 -0.59 47 0 84 0
30DEC26 255.00 C 0.00 0.00 0.00 19.69 -0.57 47 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 18.73 -0.56 47 0 36 0
30DEC26 265.00 C 0.00 0.00 0.00 17.78 -0.56 47 0 114 0
30DEC26 270.00 C 0.00 0.00 0.00 16.82 -0.58 47 0 35 0
30DEC26 275.00 C 0.00 0.00 0.00 15.86 -0.59 47 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 14.90 -0.60 47 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 14.18 -0.53 47 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 13.47 -0.54 47 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 12.77 -0.54 47 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 12.06 -0.55 47 0 64 0
30DEC26 310.00 C 0.00 0.00 0.00 10.70 -0.51 47 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 9.69 -0.49 47 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 8.42 -0.49 46 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 7.45 -0.48 46 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 6.77 -0.41 46 0 28 0
TOTAL CALL 7,066 108,355 +2,790
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 130.00 P 0.05 0.05 0.05 0.01 0.00 61 50 64 -15
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 53 0 167 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 46 0 67 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 43 0 91 0
30DEC25 150.00 P 0.16 0.16 0.16 0.01 -0.01 41 39 270 +39
30DEC25 152.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 40 0
30DEC25 155.00 P 0.19 0.19 0.19 0.04 -0.02 42 60 233 +15
30DEC25 157.50 P 0.00 0.00 0.00 0.06 -0.04 41 0 53 0
30DEC25 160.00 P 0.27 0.34 0.27 0.09 -0.06 40 81 568 -41
30DEC25 162.50 P 0.00 0.00 0.00 0.15 -0.08 41 0 110 0
30DEC25 165.00 P 0.49 0.50 0.49 0.22 -0.13 40 26 236 +16
30DEC25 167.50 P 0.62 0.68 0.62 0.35 -0.16 41 24 136 +24
30DEC25 170.00 P 0.80 0.90 0.72 0.52 -0.20 41 75 1,269 +50
30DEC25 172.50 P 1.10 1.10 0.87 0.74 -0.25 40 11 138 -1
30DEC25 175.00 P 1.30 1.38 1.28 1.04 -0.32 41 24 535 +18
30DEC25 177.50 P 1.60 1.61 1.45 1.42 -0.40 41 59 354 -29
30DEC25 180.00 P 1.89 2.10 1.89 1.91 -0.46 41 111 1,058 -10
30DEC25 182.50 P 2.80 2.80 2.35 2.48 -0.54 40 35 955 -1
30DEC25 185.00 P 3.34 3.36 2.90 3.18 -0.66 40 166 2,557 +80
30DEC25 187.50 P 4.15 4.15 3.69 3.90 -0.87 40 143 529 +90
30DEC25 190.00 P 4.74 5.00 4.30 4.99 -0.81 40 413 1,945 +145
30DEC25 192.50 P 6.10 6.31 5.48 5.91 -0.95 39 235 665 +91
30DEC25 195.00 P 6.91 7.56 6.57 7.18 -1.13 39 357 2,562 +108
30DEC25 197.50 P 8.55 8.70 8.32 8.59 -1.17 39 69 2,144 +2
30DEC25 200.00 P 9.60 10.50 9.35 9.99 -1.23 38 262 4,532 +187
30DEC25 205.00 P 13.45 13.45 12.74 13.30 -0.84 37 4 2,359 0
30DEC25 210.00 P 17.35 17.35 17.35 18.17 +0.19 45 20 3,636 0
30DEC25 215.00 P 21.10 22.30 21.10 21.89 -1.52 40 152 2,048 -26
30DEC25 220.00 P 0.00 0.00 0.00 26.40 -1.21 40 0 1,621 0
30DEC25 225.00 P 0.00 0.00 0.00 31.13 -1.72 40 0 1,415 0
30DEC25 230.00 P 35.90 35.90 35.90 35.98 -1.07 40 85 1,016 +30
30DEC25 235.00 P 0.00 0.00 0.00 40.91 -1.33 40 0 1,435 0
30DEC25 240.00 P 44.52 45.68 44.52 45.90 -0.95 0 97 143 +9
30DEC25 245.00 P 0.00 0.00 0.00 50.90 -1.63 0 0 233 0
30DEC25 250.00 P 0.00 0.00 0.00 55.90 -0.94 0 0 338 0
30DEC25 255.00 P 0.00 0.00 0.00 60.90 -0.94 0 0 44 0
30DEC25 260.00 P 65.29 65.67 65.29 65.90 -0.86 0 73 130 0
30DEC25 265.00 P 70.29 70.54 70.29 70.90 -0.85 0 43 996 0
30DEC25 270.00 P 75.83 75.84 75.54 75.90 -3.00 0 46 300 0
30DEC25 275.00 P 80.54 80.58 80.53 80.90 -0.94 0 49 500 -5
30DEC25 280.00 P 0.00 0.00 0.00 85.90 -0.70 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 90.90 -0.70 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 95.90 -0.93 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 100.90 -0.92 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 105.90 -0.70 0 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 115.90 -0.92 0 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 125.90 -0.70 0 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 135.90 -0.70 0 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 145.90 -0.70 0 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 155.90 -0.85 0 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 165.90 -0.70 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 175.90 -0.70 0 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 185.90 -0.70 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 195.90 -0.70 0 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 205.90 -0.70 0 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 215.90 -0.70 0 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 225.90 -0.70 0 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 235.90 -0.70 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 245.90 -0.70 0 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 255.90 -0.70 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.24 -0.05 45 0 44 0
29JAN26 142.50 P 0.00 0.00 0.00 0.33 -0.04 46 0 1 0
29JAN26 145.00 P 0.00 0.00 0.00 0.44 -0.06 46 0 1,030 0
29JAN26 147.50 P 0.00 0.00 0.00 0.55 -0.06 46 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 0.73 -0.09 46 0 703 0
29JAN26 152.50 P 0.00 0.00 0.00 0.92 -0.06 46 0 2 0
29JAN26 155.00 P 0.00 0.00 0.00 1.12 -0.13 45 0 26 0
29JAN26 157.50 P 0.00 0.00 0.00 1.39 -0.13 45 0 1 0
29JAN26 160.00 P 2.00 2.20 2.00 1.70 -0.23 45 39 135 0
29JAN26 162.50 P 0.00 0.00 0.00 2.07 -0.18 45 0 99 0
29JAN26 165.00 P 0.00 0.00 0.00 2.48 -0.31 45 0 102 0
29JAN26 167.50 P 3.06 3.06 3.03 3.07 -0.24 46 60 505 0
29JAN26 170.00 P 3.70 3.70 3.70 3.60 -0.29 46 5 1,620 +5
29JAN26 172.50 P 4.20 4.20 4.20 4.24 -0.32 46 2 172 +2
29JAN26 175.00 P 4.87 4.90 4.87 4.85 -0.41 46 3 1,274 +1
29JAN26 177.50 P 5.38 5.54 5.38 5.53 -0.58 45 43 234 +17
29JAN26 180.00 P 6.27 6.40 6.00 6.30 -0.50 45 68 1,652 -13
29JAN26 182.50 P 7.01 7.10 7.01 7.10 -0.75 45 32 699 0
29JAN26 185.00 P 7.82 8.33 7.82 8.11 -0.73 45 123 354 +52
29JAN26 187.50 P 9.00 9.22 8.84 9.14 -0.78 45 57 1,175 +6
29JAN26 190.00 P 10.20 10.50 9.70 10.19 -0.87 44 86 995 -7
29JAN26 192.50 P 11.08 11.70 11.03 11.37 -0.95 44 140 1,082 -46
29JAN26 195.00 P 12.48 12.95 11.93 12.76 -0.89 45 59 677 +25
29JAN26 197.50 P 13.80 13.83 13.80 14.08 -1.00 44 6 2,706 +4
29JAN26 200.00 P 14.83 15.00 14.83 15.51 -1.05 44 31 2,054 +31
29JAN26 205.00 P 0.00 0.00 0.00 18.65 -1.51 44 0 789 0
29JAN26 210.00 P 0.00 0.00 0.00 22.06 -1.46 44 0 2,046 0
29JAN26 215.00 P 0.00 0.00 0.00 25.71 -1.31 44 0 679 0
29JAN26 220.00 P 0.00 0.00 0.00 30.75 +0.84 49 0 427 0
29JAN26 225.00 P 0.00 0.00 0.00 33.07 -2.59 41 0 641 0
29JAN26 230.00 P 0.00 0.00 0.00 39.29 +0.05 51 0 499 0
29JAN26 235.00 P 0.00 0.00 0.00 42.27 -1.38 44 0 225 0
29JAN26 240.00 P 0.00 0.00 0.00 46.34 -1.82 39 0 104 0
29JAN26 245.00 P 0.00 0.00 0.00 51.86 -0.86 47 0 48 0
29JAN26 250.00 P 0.00 0.00 0.00 56.42 -0.97 45 0 1,769 0
29JAN26 255.00 P 60.85 60.85 60.73 61.21 -1.39 46 60 499 +30
29JAN26 260.00 P 0.00 0.00 0.00 66.23 -1.22 48 0 616 0
29JAN26 265.00 P 0.00 0.00 0.00 70.97 -1.38 45 0 385 0
29JAN26 270.00 P 0.00 0.00 0.00 76.01 -2.89 49 0 657 0
29JAN26 275.00 P 0.00 0.00 0.00 80.90 -0.95 0 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 85.90 -0.85 0 0 12 0
29JAN26 285.00 P 0.00 0.00 0.00 90.90 -0.93 0 0 200 0
29JAN26 290.00 P 0.00 0.00 0.00 95.90 -0.93 0 0 157 0
29JAN26 295.00 P 0.00 0.00 0.00 100.90 -0.92 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 105.90 -0.92 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 115.90 -0.92 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 125.90 -0.70 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 135.90 -0.70 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 145.90 -0.70 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 155.90 -0.85 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 165.90 -0.70 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 175.90 -0.70 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 185.90 -0.70 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 195.90 -0.70 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 205.90 -0.70 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 215.90 -0.70 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 225.90 -0.70 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 235.90 -0.70 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 245.90 -0.70 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 255.90 -0.70 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 265.90 -0.70 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 275.90 -0.70 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 285.90 -0.70 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 295.90 -0.70 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 305.90 -0.70 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.79 -0.11 45 0 28 0
26FEB26 142.50 P 0.00 0.00 0.00 0.98 -0.11 45 0 2 0
26FEB26 145.00 P 0.00 0.00 0.00 1.18 -0.14 45 0 1 0
26FEB26 147.50 P 0.00 0.00 0.00 1.45 -0.14 45 0 35 0
26FEB26 150.00 P 0.00 0.00 0.00 1.78 -0.15 46 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 2.06 -0.19 45 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 2.44 -0.27 45 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 2.90 -0.26 46 0 2 0
26FEB26 160.00 P 0.00 0.00 0.00 3.42 -0.26 46 0 37 0
26FEB26 162.50 P 0.00 0.00 0.00 3.94 -0.27 46 0 60 0
26FEB26 165.00 P 4.47 4.62 4.33 4.52 -0.32 46 46 86 +46
26FEB26 167.50 P 5.10 5.10 5.10 5.09 -0.44 45 30 35 +25
26FEB26 170.00 P 0.00 0.00 0.00 5.72 -0.49 45 0 143 0
26FEB26 172.50 P 0.00 0.00 0.00 6.55 -0.50 46 0 165 0
26FEB26 175.00 P 0.00 0.00 0.00 7.15 -0.58 45 0 177 0
26FEB26 177.50 P 7.88 8.00 7.88 7.97 -0.63 45 31 183 -25
26FEB26 180.00 P 8.55 9.06 8.55 8.88 -0.66 45 23 1,091 -10
26FEB26 182.50 P 9.58 9.83 9.58 9.84 -0.70 44 18 516 +4
26FEB26 185.00 P 10.56 11.01 10.34 10.87 -0.59 44 119 862 +97
26FEB26 187.50 P 11.63 12.20 11.42 11.98 -0.78 44 282 844 -5
26FEB26 190.00 P 12.74 12.74 12.74 13.15 -0.84 44 30 901 +30
26FEB26 192.50 P 14.59 14.59 13.94 14.45 -0.60 44 173 727 +159
26FEB26 195.00 P 15.50 15.50 15.24 15.69 -0.96 44 99 577 +88
26FEB26 197.50 P 17.04 17.04 17.04 17.04 -1.04 44 2 618 -2
26FEB26 200.00 P 18.23 18.23 17.91 18.63 -1.32 45 72 521 +30
26FEB26 205.00 P 0.00 0.00 0.00 21.65 -1.04 44 0 865 0
26FEB26 210.00 P 0.00 0.00 0.00 24.89 -1.19 45 0 390 0
26FEB26 215.00 P 0.00 0.00 0.00 28.97 -1.25 46 0 719 0
26FEB26 220.00 P 0.00 0.00 0.00 33.23 -0.24 48 0 340 0
26FEB26 225.00 P 0.00 0.00 0.00 35.39 -2.00 43 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 41.34 -0.13 49 0 67 0
26FEB26 235.00 P 0.00 0.00 0.00 43.37 -2.31 41 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 48.62 +0.46 45 0 17 0
26FEB26 245.00 P 0.00 0.00 0.00 53.04 -1.30 45 0 30 0
26FEB26 250.00 P 0.00 0.00 0.00 56.88 -1.94 41 0 45 0
26FEB26 255.00 P 0.00 0.00 0.00 61.70 -3.01 43 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 66.44 -1.23 43 0 30 0
26FEB26 265.00 P 0.00 0.00 0.00 71.79 -0.56 48 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 76.38 -2.52 46 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 81.13 -1.01 45 0 121 0
26FEB26 280.00 P 0.00 0.00 0.00 86.06 -0.95 46 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 90.94 -0.98 45 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 95.91 -0.97 45 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 100.90 -0.93 0 0 0 0
26FEB26 300.00 P 105.44 105.44 105.44 105.90 -3.13 0 30 31 +30
26FEB26 310.00 P 0.00 0.00 0.00 115.90 -0.92 0 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 125.96 -0.64 57 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 135.95 -0.69 60 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 145.90 -0.74 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 155.90 -0.85 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 165.90 -0.70 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 175.90 -0.70 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 185.90 -0.70 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 195.90 -0.73 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 205.90 -0.73 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 215.90 -0.72 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 225.90 -0.72 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 235.90 -0.72 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 245.90 -0.70 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 255.90 -0.70 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 265.94 -0.67 90 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 275.90 -0.70 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 285.90 -0.71 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 295.90 -0.70 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 305.90 -0.70 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 1,611 0
30MAR26 102.50 P 0.00 0.00 0.00 0.09 -0.02 49 0 135 0
30MAR26 105.00 P 0.60 0.60 0.60 0.13 -0.01 49 5 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.16 -0.02 49 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.21 -0.02 49 0 17 0
30MAR26 112.50 P 0.00 0.00 0.00 0.26 -0.02 48 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.33 -0.04 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.42 -0.03 49 0 0 0
30MAR26 120.00 P 1.13 1.13 1.13 0.52 -0.04 49 9 10 +4
30MAR26 122.50 P 0.00 0.00 0.00 0.66 -0.05 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.80 -0.03 49 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.93 -0.08 48 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 1.13 -0.08 48 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 1.33 -0.08 48 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 1.58 -0.11 49 0 242 0
30MAR26 137.50 P 0.00 0.00 0.00 1.86 -0.11 48 0 90 0
30MAR26 140.00 P 0.00 0.00 0.00 2.15 -0.11 49 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 2.50 -0.15 48 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 2.89 -0.16 48 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 3.28 -0.16 48 0 0 0
30MAR26 150.00 P 3.60 3.80 3.60 3.75 -0.20 48 46 155 -45
30MAR26 152.50 P 0.00 0.00 0.00 4.27 -0.21 48 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 4.80 -0.21 48 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.21 -0.25 48 0 1 0
30MAR26 160.00 P 0.00 0.00 0.00 6.05 -0.26 48 0 105 0
30MAR26 162.50 P 0.00 0.00 0.00 6.73 -0.27 48 0 15 0
30MAR26 165.00 P 0.00 0.00 0.00 7.42 -0.29 48 0 122 0
30MAR26 167.50 P 0.00 0.00 0.00 8.25 -0.32 48 0 91 0
30MAR26 170.00 P 0.00 0.00 0.00 9.10 -0.33 48 0 210 0
30MAR26 172.50 P 0.00 0.00 0.00 9.96 -0.33 48 0 115 0
30MAR26 175.00 P 10.67 10.67 10.67 10.54 -0.55 48 30 368 +30
30MAR26 177.50 P 11.62 11.62 11.35 11.55 -0.57 48 162 782 +162
30MAR26 180.00 P 12.30 12.30 12.30 12.57 -0.62 47 1 6,884 +1
30MAR26 182.50 P 0.00 0.00 0.00 13.59 -0.71 47 0 283 0
30MAR26 185.00 P 0.00 0.00 0.00 14.71 -0.76 47 0 716 0
30MAR26 187.50 P 16.37 16.37 15.81 15.90 -0.80 47 35 451 +12
30MAR26 190.00 P 17.13 17.13 17.13 17.15 -0.83 47 13 652 0
30MAR26 192.50 P 18.69 18.69 18.03 18.45 -0.87 47 192 517 +73
30MAR26 195.00 P 19.24 19.24 19.24 19.80 -0.86 48 30 546 0
30MAR26 197.50 P 20.66 20.66 20.66 21.17 -0.89 47 1 628 0
30MAR26 200.00 P 22.05 22.05 22.05 22.65 -0.28 47 1 5,085 +1
30MAR26 205.00 P 0.00 0.00 0.00 25.73 -1.01 48 0 578 0
30MAR26 210.00 P 28.80 28.80 28.80 29.02 -1.07 48 30 1,037 +30
30MAR26 215.00 P 0.00 0.00 0.00 33.54 +0.45 51 0 895 0
30MAR26 220.00 P 0.00 0.00 0.00 37.21 -0.04 51 0 3,682 0
30MAR26 225.00 P 35.09 35.09 35.09 40.79 -0.35 51 10 1,996 0
30MAR26 230.00 P 43.75 43.75 43.75 43.92 -0.90 50 30 1,525 +30
30MAR26 235.00 P 0.00 0.00 0.00 48.12 -0.78 50 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 53.01 +0.01 53 0 68 0
30MAR26 245.00 P 54.99 54.99 54.99 55.91 -1.26 49 30 46 +30
30MAR26 250.00 P 0.00 0.00 0.00 59.67 -2.73 48 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 64.25 -1.51 49 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 68.92 -1.22 49 0 57 0
30MAR26 265.00 P 0.00 0.00 0.00 74.43 -0.19 54 0 17 0
30MAR26 270.00 P 0.00 0.00 0.00 77.51 -1.39 47 0 60 0
30MAR26 275.00 P 0.00 0.00 0.00 82.45 -3.09 49 0 10 0
30MAR26 280.00 P 87.05 87.05 87.05 89.04 -1.15 58 30 30 +29
30MAR26 285.00 P 0.00 0.00 0.00 91.76 -1.17 49 0 63 0
30MAR26 290.00 P 0.00 0.00 0.00 96.26 -1.96 46 0 455 0
30MAR26 295.00 P 0.00 0.00 0.00 101.26 -1.13 48 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 106.19 -2.84 48 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 115.99 -1.01 48 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 125.96 -1.37 51 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 135.95 -0.79 53 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 145.90 -0.84 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 155.90 -0.85 0 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 165.90 -0.72 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 175.90 -0.72 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 185.90 -0.72 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 195.90 -0.73 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 205.90 -0.73 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 215.90 -0.72 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 225.90 -0.72 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 235.90 -0.72 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 245.90 -0.70 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 255.90 -0.70 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.60 0.00 48 0 165 0
29JUN26 102.50 P 0.00 0.00 0.00 0.71 -0.01 48 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.85 -0.02 48 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 1.00 -0.01 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 1.20 -0.01 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 1.41 -0.01 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.62 -0.01 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.88 -0.03 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.18 -0.03 48 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 2.48 -0.03 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.80 -0.05 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 3.31 +0.05 48 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 3.62 -0.04 48 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 4.03 -0.05 48 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 4.52 -0.06 48 0 15 0
29JUN26 137.50 P 0.00 0.00 0.00 5.06 +0.09 48 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 5.59 -0.08 48 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 6.15 -0.06 48 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 6.79 -0.09 48 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 7.49 -0.09 48 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 8.19 +0.16 48 0 122 0
29JUN26 152.50 P 0.00 0.00 0.00 8.63 -0.08 47 0 20 0
29JUN26 155.00 P 0.00 0.00 0.00 9.37 -0.12 47 0 207 0
29JUN26 157.50 P 0.00 0.00 0.00 10.22 -0.12 47 0 240 0
29JUN26 160.00 P 11.19 11.19 11.19 11.07 -0.12 47 1 261 +1
29JUN26 162.50 P 0.00 0.00 0.00 12.29 +0.25 48 0 200 0
29JUN26 165.00 P 12.10 12.10 12.10 12.78 -0.51 47 100 261 +100
29JUN26 167.50 P 0.00 0.00 0.00 13.77 -0.16 47 0 122 0
29JUN26 170.00 P 0.00 0.00 0.00 14.81 -0.15 47 0 159 0
29JUN26 172.50 P 0.00 0.00 0.00 15.84 -0.16 47 0 122 0
29JUN26 175.00 P 16.54 16.54 16.54 16.88 -0.16 47 30 171 +30
29JUN26 177.50 P 17.27 17.27 17.27 17.92 -0.18 47 30 108 +30
29JUN26 180.00 P 18.15 18.46 17.95 19.12 -1.40 47 333 4,948 +207
29JUN26 182.50 P 19.44 19.44 19.44 20.35 -0.62 47 30 1,000 0
29JUN26 185.00 P 0.00 0.00 0.00 21.57 -0.20 47 0 1,939 0
29JUN26 187.50 P 0.00 0.00 0.00 22.80 -0.20 47 0 20 0
29JUN26 190.00 P 0.00 0.00 0.00 24.03 -0.20 46 0 244 0
29JUN26 192.50 P 0.00 0.00 0.00 25.37 -0.41 46 0 2,491 0
29JUN26 195.00 P 0.00 0.00 0.00 26.79 -0.24 46 0 181 0
29JUN26 197.50 P 0.00 0.00 0.00 28.20 -0.25 46 0 277 0
29JUN26 200.00 P 0.00 0.00 0.00 29.61 -1.37 46 0 8,792 0
29JUN26 205.00 P 0.00 0.00 0.00 32.68 -0.49 46 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 35.85 -0.60 46 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 39.19 -0.67 46 0 356 0
29JUN26 220.00 P 0.00 0.00 0.00 42.42 -1.32 46 0 3,234 0
29JUN26 225.00 P 0.00 0.00 0.00 45.61 -1.40 45 0 125 0
29JUN26 230.00 P 0.00 0.00 0.00 49.07 -1.83 45 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 53.00 -1.19 46 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 57.38 -1.37 47 0 797 0
29JUN26 245.00 P 61.00 61.00 61.00 62.62 -1.64 49 30 187 +30
29JUN26 250.00 P 65.17 65.17 65.17 65.38 -1.90 47 30 139 +15
29JUN26 255.00 P 0.00 0.00 0.00 69.45 -1.16 47 0 90 0
29JUN26 260.00 P 0.00 0.00 0.00 73.63 -3.15 47 0 136 0
29JUN26 265.00 P 76.90 76.90 76.90 77.51 -3.05 46 30 183 +30
29JUN26 270.00 P 81.18 81.18 81.18 84.52 +1.22 52 30 276 +28
29JUN26 275.00 P 0.00 0.00 0.00 86.38 -1.24 47 0 154 0
29JUN26 280.00 P 0.00 0.00 0.00 90.56 -1.44 46 0 132 0
29JUN26 285.00 P 94.99 94.99 94.99 95.17 -1.23 47 30 240 +30
29JUN26 290.00 P 0.00 0.00 0.00 99.60 -1.22 47 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 104.30 -0.52 48 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 108.81 -0.33 47 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 117.17 -1.13 44 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 127.90 -0.53 50 0 30 0
29JUN26 330.00 P 0.00 0.00 0.00 136.23 -2.14 44 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 146.47 -0.27 48 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 156.20 -0.65 48 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 166.00 -0.67 48 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 175.90 -0.72 0 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 185.90 -0.72 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 195.90 -0.73 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 205.90 -0.73 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 215.90 -0.72 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 225.90 -0.72 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 235.90 -0.72 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 245.90 -0.70 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 255.90 -0.70 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.51 -0.04 48 0 60 0
29SEP26 102.50 P 0.00 0.00 0.00 1.74 -0.03 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.97 -0.06 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 2.29 -0.06 48 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.61 -0.06 48 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 2.93 -0.06 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 3.30 -0.08 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.68 -0.09 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 3.98 -0.10 47 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 4.35 -0.11 47 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 4.79 -0.10 47 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 5.33 -0.11 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 5.88 -0.10 47 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 6.42 -0.11 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 6.97 -0.12 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 7.65 -0.14 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 8.35 -0.14 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.05 -0.14 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 9.75 -0.14 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 10.46 -0.17 47 0 100 0
29SEP26 150.00 P 0.00 0.00 0.00 11.32 -0.18 47 0 714 0
29SEP26 152.50 P 0.00 0.00 0.00 12.19 -0.19 47 0 201 0
29SEP26 155.00 P 0.00 0.00 0.00 13.07 -0.18 47 0 202 0
29SEP26 157.50 P 0.00 0.00 0.00 13.94 -0.19 47 0 100 0
29SEP26 160.00 P 0.00 0.00 0.00 14.83 -0.18 47 0 202 0
29SEP26 162.50 P 0.00 0.00 0.00 15.83 -0.23 47 0 100 0
29SEP26 165.00 P 16.10 16.10 16.10 16.88 -0.23 47 90 110 +90
29SEP26 167.50 P 17.15 17.15 17.15 17.94 -0.23 47 90 100 +90
29SEP26 170.00 P 0.00 0.00 0.00 19.00 -0.24 47 0 155 0
29SEP26 172.50 P 0.00 0.00 0.00 20.07 -0.23 47 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 21.14 -0.26 46 0 53 0
29SEP26 177.50 P 0.00 0.00 0.00 22.37 -0.28 46 0 2 0
29SEP26 180.00 P 0.00 0.00 0.00 23.62 -0.28 46 0 3,854 0
29SEP26 182.50 P 0.00 0.00 0.00 24.87 -0.28 46 0 104 0
29SEP26 185.00 P 0.00 0.00 0.00 26.12 -0.29 46 0 177 0
29SEP26 187.50 P 0.00 0.00 0.00 27.38 -0.29 46 0 217 0
29SEP26 190.00 P 0.00 0.00 0.00 28.64 -0.30 46 0 418 0
29SEP26 192.50 P 0.00 0.00 0.00 30.02 -0.35 46 0 167 0
29SEP26 195.00 P 0.00 0.00 0.00 31.45 -0.38 46 0 172 0
29SEP26 197.50 P 0.00 0.00 0.00 32.89 -0.64 46 0 281 0
29SEP26 200.00 P 0.00 0.00 0.00 34.40 -0.66 46 0 978 0
29SEP26 205.00 P 0.00 0.00 0.00 37.40 -0.55 46 0 1,489 0
29SEP26 210.00 P 0.00 0.00 0.00 40.71 -0.73 46 0 204 0
29SEP26 215.00 P 0.00 0.00 0.00 43.51 -0.39 46 0 133 0
29SEP26 220.00 P 0.00 0.00 0.00 47.45 -0.79 46 0 88 0
29SEP26 225.00 P 0.00 0.00 0.00 51.07 -0.57 47 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 54.38 -0.91 46 0 201 0
29SEP26 235.00 P 0.00 0.00 0.00 58.09 -0.94 46 0 49 0
29SEP26 240.00 P 0.00 0.00 0.00 61.88 -0.94 47 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 65.92 -0.35 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 69.72 -1.41 47 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 73.71 -0.96 47 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 78.18 -0.55 48 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 81.75 -1.09 47 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 85.93 -1.06 47 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 92.18 +0.98 51 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 95.48 -0.97 49 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 97.36 -3.63 45 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 103.00 -2.39 47 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 108.72 +0.25 50 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 113.85 -0.14 52 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 120.62 -0.59 47 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 129.73 -0.84 48 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 138.77 -0.89 47 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 147.22 -1.40 45 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 157.18 -0.91 46 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 166.45 -1.17 45 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 176.26 -0.92 46 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 185.96 -0.94 45 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 196.06 -0.77 48 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 205.93 -0.70 48 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 215.90 -0.72 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 225.90 -0.72 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 235.90 -0.72 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 245.90 -0.70 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 255.90 -0.72 0 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 2.31 -0.28 46 0 78 0
30DEC26 102.50 P 0.00 0.00 0.00 2.64 -0.28 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 2.96 -0.29 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 3.29 -0.37 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 3.73 -0.38 47 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 4.17 -0.37 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.61 -0.32 47 0 26 0
30DEC26 117.50 P 0.00 0.00 0.00 5.06 -0.28 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.60 -0.22 47 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 6.18 -0.12 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 6.71 -0.15 47 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 7.26 -0.16 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 7.79 -0.28 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 8.37 -0.41 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.11 -0.38 46 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 9.79 -0.42 46 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 10.41 -0.52 46 0 30 0
30DEC26 142.50 P 0.00 0.00 0.00 11.27 -0.43 46 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 12.07 -0.51 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 12.78 -0.69 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 14.13 -0.23 46 0 25 0
30DEC26 152.50 P 0.00 0.00 0.00 14.64 -0.61 46 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 15.54 -0.61 46 0 11 0
30DEC26 157.50 P 0.00 0.00 0.00 16.53 -0.60 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 17.55 -0.65 46 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 18.56 -0.71 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 19.65 -0.70 46 0 11 0
30DEC26 167.50 P 0.00 0.00 0.00 20.55 -0.88 45 0 10 0
30DEC26 170.00 P 0.00 0.00 0.00 21.76 -0.75 45 0 12 0
30DEC26 172.50 P 0.00 0.00 0.00 22.96 -0.65 46 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 24.14 -0.73 45 0 9 0
30DEC26 177.50 P 0.00 0.00 0.00 25.41 -0.72 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 26.74 -0.66 46 0 24 0
30DEC26 182.50 P 0.00 0.00 0.00 28.11 -0.56 46 0 92 0
30DEC26 185.00 P 0.00 0.00 0.00 29.28 -0.66 45 0 17 0
30DEC26 187.50 P 0.00 0.00 0.00 30.65 -0.57 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 32.03 -0.50 46 0 31 0
30DEC26 192.50 P 0.00 0.00 0.00 33.46 -0.50 46 0 42 0
30DEC26 195.00 P 0.00 0.00 0.00 34.87 -0.59 46 0 170 0
30DEC26 197.50 P 0.00 0.00 0.00 36.37 -0.82 46 0 82 0
30DEC26 200.00 P 0.00 0.00 0.00 37.22 -1.51 45 0 42 0
30DEC26 205.00 P 0.00 0.00 0.00 42.01 -0.80 47 0 122 0
30DEC26 210.00 P 0.00 0.00 0.00 45.01 -0.33 47 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 47.60 -0.56 46 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 49.92 -2.12 45 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 54.51 -0.24 46 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 58.10 -0.24 46 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 61.75 +0.23 46 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 65.49 -0.27 46 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 69.31 -0.25 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 73.17 -0.66 47 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 77.09 -0.67 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 81.06 -0.69 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 85.08 -0.71 47 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 89.27 -0.64 47 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 93.21 -0.78 47 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 97.37 -0.34 47 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 101.54 -0.80 47 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 105.84 -0.74 47 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 110.10 -0.76 47 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 114.40 -0.33 47 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 123.10 -0.33 47 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 131.88 -0.36 47 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 140.81 -0.36 47 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 149.85 -0.31 47 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 158.92 -0.34 47 0 0 0
TOTAL PUT 6,087 151,716 +2,388
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$ 20.72
30DEC25 8.50 C 0.00 0.00 0.00 12.23 +0.38 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 11.98 +0.29 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 11.73 +0.38 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 11.48 +0.40 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 11.23 +0.39 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.99 +0.40 127 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.88 +0.54 203 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.29 +0.44 159 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.74 +0.40 102 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.40 +0.56 174 0 0 0
30DEC25 12.00 C 8.74 8.74 8.74 8.74 +0.39 83 2 2 0
30DEC25 12.50 C 0.00 0.00 0.00 8.24 +0.39 71 0 30 -1
30DEC25 13.00 C 0.00 0.00 0.00 7.74 +0.39 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.24 +0.38 0 0 0 -2
30DEC25 14.00 C 0.00 0.00 0.00 6.74 +0.39 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.24 +0.38 0 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 5.73 +0.37 0 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 5.35 +0.48 88 0 511 0
30DEC25 16.00 C 4.80 4.80 4.80 4.75 +0.27 48 2 166 0
30DEC25 16.50 C 0.00 0.00 0.00 4.24 +0.37 0 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 3.78 +0.41 51 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 3.24 +0.36 0 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 2.76 +0.36 32 0 247 0
30DEC25 18.50 C 0.00 0.00 0.00 2.26 +0.33 26 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 1.78 +0.35 25 0 816 0
30DEC25 19.50 C 1.37 1.37 1.37 1.35 +0.28 27 4 436 0
30DEC25 20.00 C 0.00 0.00 0.00 0.96 +0.23 27 0 870 0
30DEC25 21.00 C 0.44 0.44 0.44 0.39 +0.10 27 73 1,723 -36
30DEC25 22.00 C 0.15 0.15 0.12 0.16 +0.06 30 45 3,703 +25
30DEC25 23.00 C 0.00 0.00 0.00 0.07 +0.04 34 0 1,638 0
30DEC25 24.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 1,080 0
30DEC25 25.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 671 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 8.75 +0.35 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.24 +0.22 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.76 +0.36 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.28 +0.39 45 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.77 +0.35 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.24 +0.35 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.94 +0.50 65 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.35 +0.39 49 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.81 +0.33 37 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.30 +0.24 29 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.85 +0.33 35 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.50 +0.50 43 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 2.94 +0.26 34 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 2.58 +0.41 37 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 2.20 +0.41 37 0 477 0
29JAN26 19.50 C 0.00 0.00 0.00 1.72 +0.24 31 0 1,411 0
29JAN26 20.00 C 1.42 1.42 1.38 1.38 +0.20 31 4 86 +3
29JAN26 21.00 C 0.00 0.00 0.00 0.85 +0.14 31 0 238 0
29JAN26 22.00 C 0.00 0.00 0.00 0.50 +0.10 31 0 411 0
29JAN26 23.00 C 0.00 0.00 0.00 0.29 +0.08 32 0 826 0
29JAN26 24.00 C 0.00 0.00 0.00 0.16 +0.05 33 0 315 0
29JAN26 25.00 C 0.00 0.00 0.00 0.09 +0.04 34 0 444 0
29JAN26 26.00 C 0.00 0.00 0.00 0.05 +0.03 35 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.82 +0.35 46 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.31 +0.35 32 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.82 +0.34 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.35 +0.36 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.94 +0.43 48 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.35 +0.26 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.92 +0.36 38 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.43 +0.34 35 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.98 +0.33 35 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.50 +0.28 32 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.00 +0.18 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.61 +0.18 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.32 +0.25 32 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.99 +0.24 32 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.67 +0.21 32 0 32 0
26FEB26 21.00 C 0.00 0.00 0.00 1.14 +0.15 31 0 85 0
26FEB26 22.00 C 0.00 0.00 0.00 0.76 +0.12 32 0 182 0
26FEB26 23.00 C 0.00 0.00 0.00 0.50 +0.10 32 0 533 0
26FEB26 24.00 C 0.00 0.00 0.00 0.33 +0.10 33 0 67 0
26FEB26 25.00 C 0.00 0.00 0.00 0.21 +0.08 33 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.13 +0.06 34 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.08 +0.04 34 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.05 +0.03 35 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 12.30 +0.37 51 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.05 +0.36 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.81 +0.37 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.57 +0.37 63 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 11.31 +0.38 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.08 +0.40 61 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.88 +0.41 72 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 10.32 +0.37 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.83 +0.37 46 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 9.40 +0.43 61 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.87 +0.30 51 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.38 +0.28 49 0 67 0
30MAR26 13.00 C 7.94 7.94 7.94 7.88 +0.36 44 2 35 0
30MAR26 13.50 C 0.00 0.00 0.00 7.40 +0.36 44 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 6.91 +0.35 41 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 6.43 +0.35 40 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 6.08 +0.38 48 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 5.40 +0.31 29 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 5.03 +0.34 37 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 4.64 +0.40 39 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 4.12 +0.41 34 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 3.60 +0.19 30 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 3.19 +0.28 29 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 2.92 +0.25 33 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 2.49 +0.10 31 0 393 0
30MAR26 19.50 C 0.00 0.00 0.00 2.25 +0.23 33 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 1.95 +0.21 33 0 337 0
30MAR26 21.00 C 0.00 0.00 0.00 1.44 +0.17 32 0 364 0
30MAR26 22.00 C 0.00 0.00 0.00 1.05 +0.15 33 0 773 0
30MAR26 23.00 C 0.00 0.00 0.00 0.75 +0.11 33 0 970 0
30MAR26 24.00 C 0.00 0.00 0.00 0.53 +0.08 33 0 339 0
30MAR26 25.00 C 0.00 0.00 0.00 0.38 +0.08 34 0 289 0
30MAR26 26.00 C 0.00 0.00 0.00 0.27 +0.07 34 0 118 0
30MAR26 27.00 C 0.00 0.00 0.00 0.19 +0.06 35 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.13 +0.05 35 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 +0.03 37 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.39 +0.35 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.12 +0.38 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.91 +0.42 54 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.43 +0.38 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.93 +0.35 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.45 +0.35 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.95 +0.31 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.47 +0.31 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.99 +0.31 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.56 +0.35 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.17 +0.45 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.61 +0.35 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.12 +0.31 36 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 5.70 +0.34 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.29 +0.29 36 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.88 +0.33 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.48 +0.29 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.10 +0.31 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.73 +0.28 34 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.39 +0.25 34 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.05 +0.25 33 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.76 +0.23 34 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 2.49 +0.21 33 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 2.01 +0.18 34 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.60 +0.15 33 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 1.28 +0.10 34 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 1.03 +0.09 34 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.82 +0.09 34 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.66 +0.09 35 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.53 +0.07 35 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.42 +0.05 36 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.33 +0.03 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.26 +0.02 36 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.20 +0.02 36 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.04 +0.40 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.57 +0.41 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.10 +0.42 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.63 +0.42 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.17 +0.42 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.72 +0.40 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.29 +0.39 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.89 +0.33 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.44 +0.33 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.10 +0.33 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.69 +0.27 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.34 +0.30 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.00 +0.27 33 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.67 +0.24 32 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 3.39 +0.24 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.13 +0.23 33 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.89 +0.23 33 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.45 +0.21 33 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 2.07 +0.16 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.76 +0.14 34 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.50 +0.12 34 0 34 0
29SEP26 25.00 C 0.00 0.00 0.00 1.27 +0.09 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.08 +0.08 35 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.92 +0.06 36 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.78 +0.05 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.67 +0.03 36 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.57 +0.02 37 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.49 +0.01 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.42 0.00 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.36 0.00 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.24 +0.41 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.82 +0.44 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.41 +0.51 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.02 +0.42 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.65 +0.41 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.24 +0.31 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.90 +0.30 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.57 +0.30 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.31 +0.31 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.98 +0.25 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.72 +0.24 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.48 +0.23 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.25 +0.23 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.83 +0.20 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.45 +0.17 33 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 2.15 +0.19 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.87 +0.16 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.63 +0.16 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.42 +0.14 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.24 +0.14 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.09 +0.13 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.96 +0.14 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.84 +0.11 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.75 +0.12 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.66 +0.11 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.58 +0.10 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.52 +0.10 37 0 0 0
TOTAL CALL 132 30,275 -11
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 901 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 379 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 673 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 687 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 439 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 804 0
30DEC25 18.50 P 0.00 0.00 0.00 0.03 -0.04 31 0 305 0
30DEC25 19.00 P 0.00 0.00 0.00 0.06 -0.06 30 0 835 0
30DEC25 19.50 P 0.12 0.13 0.12 0.12 -0.10 29 22 863 0
30DEC25 20.00 P 0.22 0.22 0.21 0.23 -0.15 28 5 2,673 +2
30DEC25 21.00 P 0.65 0.65 0.64 0.67 -0.27 28 7 852 -3
30DEC25 22.00 P 0.00 0.00 0.00 1.42 -0.33 31 0 339 0
30DEC25 23.00 P 0.00 0.00 0.00 2.40 -0.29 42 0 67 0
30DEC25 24.00 P 0.00 0.00 0.00 3.31 -0.37 41 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 4.32 -0.37 52 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.32 -0.36 61 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.32 -0.37 69 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.44 -0.24 96 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.31 -0.37 80 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.47 -0.21 116 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.31 -0.37 93 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.31 -0.37 99 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.32 -0.37 108 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.28 -0.40 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.02 0.00 40 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 0.05 -0.01 38 0 43 0
29JAN26 17.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 348 0
29JAN26 17.50 P 0.00 0.00 0.00 0.11 -0.03 36 0 586 0
29JAN26 18.00 P 0.00 0.00 0.00 0.16 -0.05 35 0 466 0
29JAN26 18.50 P 0.22 0.22 0.22 0.23 -0.08 34 10 2,383 0
29JAN26 19.00 P 0.00 0.00 0.00 0.33 -0.10 33 0 1,254 0
29JAN26 19.50 P 0.00 0.00 0.00 0.45 -0.14 33 0 1,421 0
29JAN26 20.00 P 0.00 0.00 0.00 0.61 -0.17 32 0 161 0
29JAN26 21.00 P 0.00 0.00 0.00 1.08 -0.22 32 0 540 0
29JAN26 22.00 P 0.00 0.00 0.00 1.72 -0.28 32 0 89 0
29JAN26 23.00 P 0.00 0.00 0.00 2.58 -0.24 36 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 3.35 -0.37 31 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.32 -0.37 35 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.32 -0.36 40 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.37 -0.32 51 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.44 -0.24 61 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.32 -0.36 55 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.47 -0.21 74 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.31 -0.37 62 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.31 -0.37 66 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.32 -0.47 71 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.32 -0.36 75 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 0.01 -0.02 34 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.03 -0.04 34 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.05 -0.05 33 0 18 0
26FEB26 16.50 P 0.00 0.00 0.00 0.08 -0.06 33 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.12 -0.08 33 0 18 0
26FEB26 17.50 P 0.00 0.00 0.00 0.18 -0.10 33 0 85 0
26FEB26 18.00 P 0.28 0.28 0.28 0.26 -0.11 33 3 468 +3
26FEB26 18.50 P 0.00 0.00 0.00 0.37 -0.12 33 0 168 0
26FEB26 19.00 P 0.00 0.00 0.00 0.50 -0.13 33 0 306 0
26FEB26 19.50 P 0.00 0.00 0.00 0.66 -0.15 33 0 364 0
26FEB26 20.00 P 0.00 0.00 0.00 0.85 -0.16 33 0 960 0
26FEB26 21.00 P 0.00 0.00 0.00 1.32 -0.22 32 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 1.95 -0.25 33 0 12 0
26FEB26 23.00 P 0.00 0.00 0.00 2.59 -0.28 30 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 3.52 -0.30 34 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.40 -0.32 34 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.48 -0.22 43 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.37 -0.32 42 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.44 -0.25 51 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.32 -0.36 46 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.47 -0.22 61 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.31 -0.37 52 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.31 -0.37 55 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.32 -0.47 59 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.34 -0.34 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 37 0 446 0
30MAR26 13.50 P 0.07 0.07 0.07 0.01 -0.01 34 10 1,100 0
30MAR26 14.00 P 0.08 0.08 0.08 0.02 -0.02 34 10 310 +4
30MAR26 14.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 1,130 0
30MAR26 15.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.07 -0.04 33 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.11 -0.05 34 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.16 -0.07 33 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.23 -0.08 34 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 0.31 -0.10 33 0 268 0
30MAR26 18.00 P 0.00 0.00 0.00 0.41 -0.11 33 0 47 0
30MAR26 18.50 P 0.00 0.00 0.00 0.54 -0.13 33 0 225 0
30MAR26 19.00 P 0.67 0.67 0.67 0.70 -0.13 33 3 240 +3
30MAR26 19.50 P 0.00 0.00 0.00 0.88 -0.16 33 0 371 0
30MAR26 20.00 P 0.00 0.00 0.00 1.07 -0.17 33 0 438 0
30MAR26 21.00 P 0.00 0.00 0.00 1.56 -0.21 33 0 815 0
30MAR26 22.00 P 0.00 0.00 0.00 2.16 -0.25 33 0 220 0
30MAR26 23.00 P 0.00 0.00 0.00 2.87 -0.26 33 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.76 -0.08 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.55 -0.29 35 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.48 -0.30 37 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.37 -0.32 37 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 7.44 -0.25 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.44 -0.25 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.47 -0.22 52 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.33 -0.35 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.31 -0.37 48 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.32 -0.47 52 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.34 -0.34 57 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 0.04 -0.01 35 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.01 35 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 0.12 -0.02 35 0 105 0
29JUN26 14.50 P 0.00 0.00 0.00 0.17 -0.03 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.22 -0.04 35 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.30 -0.04 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.38 -0.06 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.48 -0.07 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.60 -0.09 35 0 80 0
29JUN26 17.50 P 0.00 0.00 0.00 0.74 -0.10 35 0 91 0
29JUN26 18.00 P 0.00 0.00 0.00 0.90 -0.10 35 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.06 -0.13 35 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.25 -0.14 34 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 1.45 -0.16 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.69 -0.17 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.22 -0.19 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 2.82 -0.22 34 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.51 -0.25 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 4.24 -0.27 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.03 -0.29 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.84 -0.28 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.70 -0.31 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.60 -0.34 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.52 -0.34 38 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.47 -0.37 39 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.36 -0.45 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.44 -0.26 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.38 -0.41 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.34 -0.35 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 -0.03 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 -0.05 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.24 -0.06 35 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.31 -0.06 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 -0.08 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.49 -0.09 34 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.60 -0.10 35 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.73 -0.11 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.87 -0.13 35 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 1.04 -0.13 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.22 -0.15 35 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 1.42 -0.15 35 0 105 0
29SEP26 19.00 P 0.00 0.00 0.00 1.63 -0.17 35 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 1.87 -0.17 35 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.12 -0.17 35 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 2.67 -0.20 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.30 -0.23 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.98 -0.26 36 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 4.72 -0.28 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.48 -0.29 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.27 -0.28 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.09 -0.32 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.88 -0.37 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.75 -0.30 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.63 -0.31 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.52 -0.42 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.48 -0.41 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.42 -0.44 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.44 -0.32 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 -0.05 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 -0.06 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.49 -0.07 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.60 -0.09 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.74 -0.09 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.88 -0.10 33 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 1.04 -0.12 33 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.22 -0.12 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.41 -0.15 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.63 -0.14 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.85 -0.17 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.10 -0.18 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.36 -0.18 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.93 -0.21 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.55 -0.23 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.24 -0.23 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.97 -0.25 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.72 -0.27 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.50 -0.29 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.31 -0.28 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.14 -0.30 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.94 -0.37 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.84 -0.34 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.72 -0.34 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.61 -0.31 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.53 -0.38 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.45 -0.37 38 0 0 0
TOTAL PUT 70 41,497 +9
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$ 6.80
30DEC25 1.95 C 0.00 0.00 0.00 4.85 +0.04 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.80 +0.04 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.70 +0.01 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.62 +0.06 251 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.50 +0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.40 +0.04 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.30 +0.04 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.10 +0.04 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.00 +0.01 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.90 +0.07 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.83 +0.10 200 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.70 +0.06 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.60 +0.06 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.51 +0.07 139 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.45 +0.11 192 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.31 +0.07 128 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.21 +0.07 122 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.13 +0.09 152 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.01 +0.07 112 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.91 +0.07 107 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.81 +0.07 102 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.71 +0.07 97 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.64 +0.10 133 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.54 +0.10 127 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.44 +0.10 121 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.34 +0.10 116 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.23 +0.09 103 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.13 +0.09 98 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.04 +0.10 100 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 1.91 +0.07 62 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.81 +0.08 58 0 116 0
30DEC25 5.25 C 0.00 0.00 0.00 1.56 +0.07 48 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.33 +0.06 61 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.08 +0.09 51 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.84 +0.06 44 0 14 0
30DEC25 6.25 C 0.00 0.00 0.00 0.57 +0.04 25 0 60 0
30DEC25 6.50 C 0.00 0.00 0.00 0.38 +0.03 31 0 15 0
30DEC25 6.75 C 0.20 0.20 0.20 0.22 +0.01 31 1 41 +1
30DEC25 7.00 C 0.11 0.11 0.11 0.12 +0.01 32 6 208 +5
30DEC25 7.25 C 0.05 0.05 0.05 0.06 +0.01 33 3 170 +3
30DEC25 7.50 C 0.04 0.04 0.03 0.03 0.00 35 5 113 -3
30DEC25 7.75 C 0.02 0.02 0.02 0.01 0.00 34 1 223 -1
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 176 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 203 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 319 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 91 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 106 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 2.05 +0.06 61 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.96 +0.07 61 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.82 +0.06 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.61 +0.12 50 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.38 +0.07 48 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.08 +0.04 24 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.92 +0.09 40 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.70 +0.04 35 0 0 0
29JAN26 6.50 C 0.52 0.52 0.52 0.53 +0.02 35 1 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.39 +0.01 35 0 200 0
29JAN26 7.00 C 0.00 0.00 0.00 0.28 0.00 36 0 261 0
29JAN26 7.25 C 0.19 0.19 0.19 0.20 +0.01 36 2 147 +2
29JAN26 7.50 C 0.13 0.13 0.13 0.14 +0.01 37 1 44 0
29JAN26 7.75 C 0.00 0.00 0.00 0.09 0.00 37 0 68 0
29JAN26 8.00 C 0.00 0.00 0.00 0.06 0.00 37 0 110 0
29JAN26 8.25 C 0.00 0.00 0.00 0.04 0.00 37 0 82 0
29JAN26 8.50 C 0.00 0.00 0.00 0.03 0.00 39 0 107 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 0.00 40 0 24 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29JAN26 9.25 C 0.02 0.02 0.02 0.01 0.00 41 1 31 -1
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 50 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 2.05 +0.06 44 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.96 +0.07 45 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.84 +0.03 33 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.61 +0.09 37 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.42 +0.11 43 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.17 +0.08 36 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.96 +0.05 35 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.79 +0.02 36 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.65 +0.03 38 0 19 0
26FEB26 6.75 C 0.00 0.00 0.00 0.52 +0.03 38 0 11 0
26FEB26 7.00 C 0.00 0.00 0.00 0.40 +0.01 37 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.31 +0.01 38 0 53 0
26FEB26 7.50 C 0.00 0.00 0.00 0.24 +0.01 38 0 31 0
26FEB26 7.75 C 0.00 0.00 0.00 0.18 +0.01 38 0 100 0
26FEB26 8.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 53 0
26FEB26 8.25 C 0.00 0.00 0.00 0.10 +0.01 38 0 62 0
26FEB26 8.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 64 0
26FEB26 8.75 C 0.00 0.00 0.00 0.06 +0.01 40 0 98 0
26FEB26 9.00 C 0.05 0.05 0.04 0.04 0.00 39 90 105 +60
26FEB26 9.25 C 0.00 0.00 0.00 0.03 0.00 40 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 0.00 39 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.52 +0.06 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.42 +0.06 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.34 +0.08 92 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.22 +0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.13 +0.05 72 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.03 +0.04 67 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.95 +0.07 84 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.83 +0.01 58 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.73 +0.09 52 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.63 +0.06 42 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.55 +0.11 70 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.45 +0.06 67 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.31 +0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.23 +0.09 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.14 +0.09 50 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.06 +0.12 60 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.95 +0.05 52 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.85 +0.09 50 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.74 +0.05 36 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.64 +0.04 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.57 +0.10 51 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.47 +0.05 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.34 +0.04 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.26 +0.03 40 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.16 +0.07 38 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.07 +0.08 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.98 +0.08 40 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.89 +0.04 40 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.65 +0.01 37 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.42 +0.03 34 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.23 +0.05 36 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.09 +0.09 40 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.93 +0.05 40 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 0.76 +0.02 39 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.64 +0.03 39 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.52 +0.01 39 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.43 +0.01 39 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.35 +0.01 39 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.29 +0.02 40 0 200 0
30MAR26 8.00 C 0.23 0.23 0.23 0.23 +0.02 40 8 10 +8
30MAR26 8.25 C 0.00 0.00 0.00 0.19 +0.02 40 0 56 0
30MAR26 8.50 C 0.16 0.16 0.15 0.15 +0.02 40 42 46 +41
30MAR26 8.75 C 0.13 0.13 0.13 0.12 +0.01 41 4 27 +4
30MAR26 9.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.07 0.00 40 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 +0.01 42 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 +0.01 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 40 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 46 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 3.32 -0.02 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.23 +0.03 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.16 +0.01 31 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.97 +0.05 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.77 +0.03 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.68 +0.01 35 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.59 +0.06 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.50 +0.01 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.40 +0.02 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.32 +0.04 38 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.22 +0.03 36 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.14 +0.03 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.06 +0.02 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.98 +0.03 38 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.79 +0.04 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.59 +0.02 38 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.42 +0.02 39 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.26 +0.03 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.12 +0.03 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.96 +0.01 38 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 0.85 +0.02 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.73 +0.02 38 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.63 -0.01 38 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.55 0.00 39 0 0 0
29JUN26 7.75 C 0.50 0.50 0.50 0.48 -0.01 39 45 45 +45
29JUN26 8.00 C 0.00 0.00 0.00 0.42 -0.01 40 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.37 +0.01 40 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.23 0.00 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.20 0.00 40 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 0.00 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 0.00 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.22 +0.03 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.13 0.00 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.04 +0.02 36 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.87 +0.02 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.71 +0.03 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.53 +0.01 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.44 +0.07 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.25 0.00 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.13 +0.02 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.01 +0.01 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.91 +0.01 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.82 +0.01 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.73 0.00 39 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.65 -0.01 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 0.00 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.53 -0.01 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.48 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.44 +0.01 40 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.39 +0.01 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.29 +0.01 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.20 -0.01 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.14 0.00 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.96 +0.01 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.81 +0.02 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 +0.02 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.53 +0.02 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.39 +0.01 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.28 +0.02 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.18 +0.02 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.07 +0.01 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.97 0.00 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.89 +0.01 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.81 +0.01 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.74 0.00 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.68 0.00 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.62 0.00 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.57 +0.01 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.52 +0.01 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.48 +0.02 40 0 1 0
TOTAL CALL 210 6,218 +164
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 257 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 233 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 225 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 216 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 208 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 201 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 193 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 173 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 160 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 154 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 143 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 137 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 132 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 117 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 112 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 107 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
30DEC25 6.00 P 0.01 0.01 0.01 0.01 -0.01 34 22 261 -2
30DEC25 6.25 P 0.03 0.03 0.03 0.03 -0.02 33 12 323 -12
30DEC25 6.50 P 0.08 0.09 0.08 0.08 -0.03 33 14 385 -10
30DEC25 6.75 P 0.18 0.20 0.16 0.18 -0.03 34 9 849 +5
30DEC25 7.00 P 0.33 0.33 0.33 0.32 -0.06 34 1 276 -1
30DEC25 7.25 P 0.50 0.56 0.50 0.51 -0.05 36 81 65 -21
30DEC25 7.50 P 0.00 0.00 0.00 0.74 -0.03 41 0 103 0
30DEC25 7.75 P 0.00 0.00 0.00 0.97 -0.05 42 0 171 0
30DEC25 8.00 P 0.00 0.00 0.00 1.24 -0.03 58 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.49 -0.05 65 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 1.70 -0.11 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.95 -0.10 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.23 -0.07 82 0 35 0
30DEC25 9.25 P 0.00 0.00 0.00 2.45 -0.10 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.70 -0.10 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.95 -0.10 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.20 -0.10 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.70 -0.10 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.20 -0.10 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.70 -0.11 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.20 -0.10 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.70 -0.10 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 29 0
29JAN26 5.75 P 0.04 0.04 0.04 0.04 -0.02 37 25 129 +25
29JAN26 6.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 128 0
29JAN26 6.25 P 0.00 0.00 0.00 0.14 -0.02 37 0 106 0
29JAN26 6.50 P 0.24 0.24 0.21 0.21 -0.04 36 21 81 0
29JAN26 6.75 P 0.22 0.22 0.22 0.33 -0.03 37 5 891 +5
29JAN26 7.00 P 0.00 0.00 0.00 0.47 -0.04 37 0 342 0
29JAN26 7.25 P 0.66 0.66 0.66 0.64 -0.06 38 80 97 +59
29JAN26 7.50 P 0.00 0.00 0.00 0.83 -0.07 39 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.00 -0.11 34 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.27 -0.02 43 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.51 -0.05 46 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.73 -0.08 45 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.99 -0.06 51 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.23 -0.07 53 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.52 -0.03 66 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.76 -0.04 68 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.95 -0.10 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.25 -0.06 73 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.75 -0.05 80 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.20 -0.10 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.75 -0.06 92 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 0.02 0.00 40 0 1 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 0.00 41 0 6 0
26FEB26 5.50 P 0.05 0.06 0.05 0.06 -0.01 39 47 77 +27
26FEB26 5.75 P 0.00 0.00 0.00 0.09 -0.02 38 0 92 0
26FEB26 6.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 16 0
26FEB26 6.25 P 0.00 0.00 0.00 0.22 -0.02 38 0 5 0
26FEB26 6.50 P 0.00 0.00 0.00 0.31 -0.03 38 0 32 0
26FEB26 6.75 P 0.00 0.00 0.00 0.43 -0.03 38 0 25 0
26FEB26 7.00 P 0.00 0.00 0.00 0.57 -0.03 38 0 17 0
26FEB26 7.25 P 0.00 0.00 0.00 0.74 -0.05 39 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 0.87 -0.07 36 0 7 0
26FEB26 7.75 P 0.00 0.00 0.00 1.11 -0.07 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.27 -0.04 35 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.51 -0.10 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.73 -0.11 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.99 -0.08 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.23 -0.08 44 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 2.52 -0.04 54 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.76 -0.04 56 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 41 0 4 0
30MAR26 5.25 P 0.08 0.08 0.08 0.07 -0.01 40 15 17 +15
30MAR26 5.50 P 0.12 0.12 0.12 0.11 -0.01 40 15 39 +15
30MAR26 5.75 P 0.00 0.00 0.00 0.16 -0.02 40 0 15 0
30MAR26 6.00 P 0.23 0.23 0.22 0.23 -0.02 40 45 122 +45
30MAR26 6.25 P 0.00 0.00 0.00 0.32 -0.02 40 0 28 0
30MAR26 6.50 P 0.43 0.43 0.43 0.41 -0.03 39 15 43 0
30MAR26 6.75 P 0.00 0.00 0.00 0.54 -0.02 40 0 16 0
30MAR26 7.00 P 0.00 0.00 0.00 0.68 -0.02 40 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.83 -0.06 40 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.02 -0.05 41 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.21 -0.05 42 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.36 -0.09 39 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.62 -0.04 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.80 -0.09 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.00 -0.10 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.30 -0.05 47 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.52 -0.06 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.77 -0.04 50 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 3.01 -0.04 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.26 -0.05 54 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.78 -0.02 61 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.28 -0.02 66 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.77 -0.04 69 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.28 -0.02 75 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.76 -0.04 75 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 41 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 -0.02 40 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 -0.02 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 -0.02 40 0 20 0
29JUN26 5.50 P 0.25 0.25 0.23 0.23 -0.04 39 45 79 +45
29JUN26 5.75 P 0.00 0.00 0.00 0.31 -0.03 40 0 2 0
29JUN26 6.00 P 0.00 0.00 0.00 0.40 -0.03 40 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.51 -0.02 41 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.62 -0.03 40 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.72 -0.07 39 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.89 -0.03 41 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.05 -0.03 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.21 -0.03 41 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.39 -0.04 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.57 -0.03 42 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 1.77 -0.02 42 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.97 -0.01 43 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.16 -0.06 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.40 -0.03 44 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.62 -0.02 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.85 -0.03 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.08 -0.03 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.31 -0.02 47 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.78 -0.03 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.28 -0.02 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.77 -0.04 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.28 -0.02 59 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.76 -0.04 60 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 -0.01 40 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 -0.02 40 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 -0.02 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.35 -0.03 40 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.44 -0.03 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 -0.03 41 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.65 -0.03 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.76 -0.04 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.90 -0.04 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.05 -0.03 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.20 -0.03 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.37 -0.03 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.54 -0.04 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.72 -0.03 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.91 -0.04 42 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.07 -0.07 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.31 -0.03 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.51 -0.04 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.69 -0.07 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.95 -0.01 45 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.17 -0.01 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.35 -0.05 43 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.82 -0.03 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.31 -0.02 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.78 -0.03 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.28 -0.02 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.76 -0.04 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 -0.02 40 0 1 0
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 -0.02 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 0.54 -0.02 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.65 -0.02 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.76 -0.03 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.89 -0.02 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.02 -0.03 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.17 -0.01 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.31 -0.03 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.47 -0.03 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.65 -0.02 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.83 -0.02 42 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 2.01 -0.02 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.20 -0.03 42 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 2.40 -0.02 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.55 -0.06 40 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 2.81 -0.02 43 0 0 0
TOTAL PUT 452 6,270 +195
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$ 2.21
30DEC25 0.85 C 0.00 0.00 0.00 1.38 +0.12 270 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.33 +0.12 255 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.28 +0.12 241 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.23 +0.12 228 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.18 +0.12 215 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.13 +0.12 203 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 1.08 +0.12 192 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 1.03 +0.12 181 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.98 +0.12 171 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.93 +0.12 160 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.88 +0.12 151 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.83 +0.12 141 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.78 +0.12 132 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.73 +0.12 123 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.68 +0.12 115 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.63 +0.12 106 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.58 +0.12 98 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.53 +0.11 90 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.47 +0.11 67 0 12 0
30DEC25 1.80 C 0.00 0.00 0.00 0.43 +0.12 75 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.37 +0.11 53 0 10 0
30DEC25 1.90 C 0.00 0.00 0.00 0.32 +0.10 47 0 50 0
30DEC25 1.95 C 0.00 0.00 0.00 0.27 +0.08 40 0 251 0
30DEC25 2.00 C 0.25 0.25 0.24 0.23 +0.09 44 4 528 +4
30DEC25 2.10 C 0.15 0.15 0.15 0.14 +0.06 36 1 931 0
30DEC25 2.20 C 0.06 0.10 0.06 0.08 +0.04 37 43 398 +10
30DEC25 2.30 C 0.03 0.06 0.03 0.04 +0.02 37 49 174 +18
30DEC25 2.40 C 0.03 0.03 0.02 0.02 +0.01 39 36 228 +34
30DEC25 2.50 C 0.02 0.02 0.02 0.01 0.00 42 53 330 +48
30DEC25 2.60 C 0.01 0.01 0.01 0.01 0.00 51 11 72 -9
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 60 0 38 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 68 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 76 0 72 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 83 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 90 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 96 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 114 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 125 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 130 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 139 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 144 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 148 0 14 0
29JAN26 1.60 C 0.00 0.00 0.00 0.64 +0.12 71 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.58 +0.11 56 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.53 +0.11 51 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.49 +0.11 55 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.44 +0.10 50 0 1 0
29JAN26 1.85 C 0.00 0.00 0.00 0.40 +0.10 51 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.36 +0.10 50 0 17 0
29JAN26 1.95 C 0.00 0.00 0.00 0.32 +0.09 49 0 10 0
29JAN26 2.00 C 0.00 0.00 0.00 0.29 +0.09 51 0 15 0
29JAN26 2.10 C 0.13 0.22 0.13 0.22 +0.07 49 46 89 -1
29JAN26 2.20 C 0.12 0.18 0.12 0.17 +0.06 50 21 34 -13
29JAN26 2.30 C 0.12 0.13 0.12 0.12 +0.04 48 32 93 +31
29JAN26 2.40 C 0.08 0.10 0.08 0.09 +0.04 49 14 1,017 +2
29JAN26 2.50 C 0.07 0.09 0.07 0.06 +0.02 48 35 138 +21
29JAN26 2.60 C 0.00 0.00 0.00 0.05 +0.02 51 0 64 0
29JAN26 2.70 C 0.05 0.05 0.05 0.03 +0.01 49 1 335 +1
29JAN26 2.80 C 0.04 0.04 0.03 0.02 +0.01 49 5 434 +4
29JAN26 2.90 C 0.03 0.03 0.03 0.01 0.00 46 15 222 +15
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 117 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 3.30 C 0.02 0.02 0.02 0.01 0.00 62 1 4 +1
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 88 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 90 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 93 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 98 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 100 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 0.00 105 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.64 +0.10 54 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.59 +0.10 49 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.55 +0.11 51 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.51 +0.11 52 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.46 +0.10 47 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.42 +0.09 47 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.38 +0.08 46 0 2 0
26FEB26 1.95 C 0.00 0.00 0.00 0.34 +0.08 45 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.31 +0.07 46 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.25 +0.06 46 0 1 0
26FEB26 2.20 C 0.00 0.00 0.00 0.22 +0.07 51 0 31 0
26FEB26 2.30 C 0.00 0.00 0.00 0.17 +0.05 50 0 165 0
26FEB26 2.40 C 0.13 0.14 0.13 0.14 +0.05 51 52 55 +50
26FEB26 2.50 C 0.11 0.12 0.11 0.11 +0.04 51 7 366 +6
26FEB26 2.60 C 0.10 0.10 0.10 0.08 +0.03 50 2 1,690 +1
26FEB26 2.70 C 0.00 0.00 0.00 0.07 +0.03 52 0 2 0
26FEB26 2.80 C 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.04 +0.02 52 0 155 0
26FEB26 3.00 C 0.05 0.05 0.05 0.03 +0.02 51 1 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.38 +0.11 101 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.33 +0.11 95 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.28 +0.11 89 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.23 +0.11 84 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.18 +0.11 78 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.13 +0.11 73 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.08 +0.11 69 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.03 +0.10 64 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.99 +0.11 70 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.94 +0.11 66 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.89 +0.11 62 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.84 +0.10 58 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.79 +0.10 54 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.75 +0.11 56 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.71 +0.11 58 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.66 +0.10 53 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.62 +0.10 54 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.58 +0.11 54 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.53 +0.09 49 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.50 +0.10 52 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.46 +0.09 50 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.42 +0.08 49 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.39 +0.08 50 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.37 +0.09 52 0 33 0
30MAR26 2.10 C 0.00 0.00 0.00 0.31 +0.07 51 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.26 +0.06 51 0 10 0
30MAR26 2.30 C 0.00 0.00 0.00 0.21 +0.05 49 0 9 0
30MAR26 2.40 C 0.00 0.00 0.00 0.17 +0.04 49 0 6 0
30MAR26 2.50 C 0.00 0.00 0.00 0.14 +0.03 49 0 264 0
30MAR26 2.60 C 0.00 0.00 0.00 0.12 +0.03 50 0 128 0
30MAR26 2.70 C 0.00 0.00 0.00 0.10 +0.03 51 0 8 0
30MAR26 2.80 C 0.00 0.00 0.00 0.08 +0.02 51 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.06 +0.01 49 0 24 0
30MAR26 3.00 C 0.09 0.09 0.09 0.05 +0.01 50 60 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.04 +0.01 50 0 1 0
30MAR26 3.20 C 0.00 0.00 0.00 0.03 +0.01 49 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.02 +0.01 47 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.50 C 0.05 0.05 0.05 0.01 0.00 46 5 161 +5
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 0.90 C 0.00 0.00 0.00 1.34 +0.11 74 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.29 +0.11 69 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.24 +0.11 64 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.19 +0.10 60 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.14 +0.10 56 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.09 +0.10 52 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.05 +0.11 56 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.00 +0.10 52 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.95 +0.10 49 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.91 +0.10 51 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.86 +0.09 48 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.82 +0.10 49 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.78 +0.10 49 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.73 +0.09 46 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.69 +0.08 46 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.66 +0.09 48 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.62 +0.09 47 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.59 +0.09 48 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.55 +0.08 47 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.52 +0.08 47 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.49 +0.08 48 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.46 +0.08 48 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.43 +0.07 47 0 18 0
29JUN26 2.10 C 0.00 0.00 0.00 0.39 +0.08 49 2 6 0
29JUN26 2.20 C 0.34 0.34 0.34 0.35 +0.06 50 1 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.31 +0.06 51 0 6 0
29JUN26 2.40 C 0.26 0.26 0.26 0.26 +0.04 49 680 899 +671
29JUN26 2.50 C 0.00 0.00 0.00 0.24 +0.05 51 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.21 +0.05 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.18 +0.04 50 0 15 0
29JUN26 2.80 C 0.18 0.18 0.18 0.16 +0.04 51 31 35 +31
29JUN26 2.90 C 0.00 0.00 0.00 0.14 +0.04 51 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.12 +0.03 50 0 2,531 0
29JUN26 3.10 C 0.00 0.00 0.00 0.11 +0.03 51 0 0 0
29JUN26 3.20 C 0.13 0.13 0.13 0.09 +0.02 50 18 18 +18
29JUN26 3.30 C 0.12 0.12 0.12 0.08 +0.02 50 30 30 +30
29JUN26 3.40 C 0.00 0.00 0.00 0.07 +0.02 51 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.06 +0.02 50 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 +0.02 50 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.85 +0.09 47 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.81 +0.09 46 0 16 0
29SEP26 1.55 C 0.00 0.00 0.00 0.78 +0.09 48 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.74 +0.08 47 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.71 +0.09 48 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.67 +0.08 47 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.64 +0.08 47 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.61 +0.07 47 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.58 +0.07 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.56 +0.08 49 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.53 +0.07 48 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.51 +0.07 49 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.46 +0.06 49 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.43 +0.07 51 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.39 +0.06 51 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.36 +0.06 52 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.32 +0.05 51 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.29 +0.05 51 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.26 +0.04 51 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.23 +0.04 50 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.21 +0.04 51 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.19 +0.03 51 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.17 +0.03 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.16 +0.03 52 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.14 +0.03 51 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.13 +0.03 51 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 +0.02 50 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 +0.02 50 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 +0.02 50 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 +0.02 48 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 +0.02 47 0 21 0
30DEC26 1.60 C 0.00 0.00 0.00 0.78 +0.08 47 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.75 +0.08 47 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.72 +0.08 47 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.69 +0.08 47 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.66 +0.07 47 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.64 +0.08 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.61 +0.07 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.59 +0.08 49 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.56 +0.07 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.52 +0.07 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.48 +0.06 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.45 +0.06 51 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.42 +0.06 51 2 2 +2
30DEC26 2.50 C 0.00 0.00 0.00 0.39 +0.06 52 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.36 +0.06 52 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.33 +0.06 52 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.30 +0.05 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.28 +0.05 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.25 +0.04 51 0 0 0
30DEC26 3.10 C 0.26 0.27 0.26 0.23 +0.04 51 539 539 +539
TOTAL CALL 1,797 17,258 +1,519
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 239 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 214 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 202 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 190 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 180 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 170 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 160 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 142 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 125 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 117 0 13 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 109 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 101 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 79 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 72 0 53 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 65 0 79 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 19 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 108 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 -0.01 44 0 394 0
30DEC25 2.00 P 0.01 0.01 0.01 0.01 -0.02 38 17 682 +3
30DEC25 2.10 P 0.04 0.04 0.02 0.02 -0.04 31 36 1,012 +6
30DEC25 2.20 P 0.07 0.08 0.05 0.06 -0.07 33 23 486 -4
30DEC25 2.30 P 0.13 0.14 0.11 0.13 -0.08 39 16 75 -3
30DEC25 2.40 P 0.22 0.22 0.20 0.20 -0.10 34 42 167 -9
30DEC25 2.50 P 0.29 0.29 0.29 0.30 -0.09 45 5 159 0
30DEC25 2.60 P 0.00 0.00 0.00 0.39 -0.11 0 0 60 0
30DEC25 2.70 P 0.00 0.00 0.00 0.49 -0.11 0 0 920 0
30DEC25 2.80 P 0.00 0.00 0.00 0.59 -0.11 0 0 51 0
30DEC25 2.90 P 0.00 0.00 0.00 0.69 -0.11 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.79 -0.11 0 0 2 0
30DEC25 3.10 P 0.00 0.00 0.00 0.89 -0.11 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.99 -0.11 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.09 -0.11 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.29 -0.11 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.39 -0.11 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.59 -0.11 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.79 -0.10 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.89 -0.10 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.99 -0.10 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 -0.01 40 0 23 0
29JAN26 1.85 P 0.00 0.00 0.00 0.02 -0.01 43 0 18 0
29JAN26 1.90 P 0.03 0.03 0.03 0.03 -0.02 44 2 48 +2
29JAN26 1.95 P 0.03 0.03 0.03 0.04 -0.02 44 10 15 +8
29JAN26 2.00 P 0.04 0.04 0.04 0.06 -0.02 47 7 52 +5
29JAN26 2.10 P 0.08 0.08 0.08 0.09 -0.04 45 6 47 +6
29JAN26 2.20 P 0.13 0.13 0.12 0.14 -0.05 46 6 77 +6
29JAN26 2.30 P 0.00 0.00 0.00 0.20 -0.06 47 0 16 0
29JAN26 2.40 P 0.26 0.26 0.26 0.26 -0.08 45 40 68 0
29JAN26 2.50 P 0.00 0.00 0.00 0.34 -0.09 47 0 14 0
29JAN26 2.60 P 0.00 0.00 0.00 0.43 -0.08 51 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.51 -0.10 48 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.60 -0.11 47 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.69 -0.12 0 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.79 -0.11 0 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 0.89 -0.11 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.99 -0.11 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.09 -0.11 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.29 -0.11 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.39 -0.11 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.59 -0.11 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.79 -0.10 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.89 -0.10 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.99 -0.10 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.09 -0.10 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.19 -0.10 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.29 -0.10 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.39 -0.10 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.49 -0.10 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.59 -0.10 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.69 -0.10 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.02 -0.01 46 0 6 0
26FEB26 1.75 P 0.00 0.00 0.00 0.03 -0.01 48 0 1 0
26FEB26 1.80 P 0.00 0.00 0.00 0.04 -0.01 48 0 2 0
26FEB26 1.85 P 0.00 0.00 0.00 0.05 -0.01 48 0 164 0
26FEB26 1.90 P 0.00 0.00 0.00 0.06 -0.02 47 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.08 -0.02 49 0 286 0
26FEB26 2.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 59 0
26FEB26 2.10 P 0.12 0.12 0.11 0.13 -0.04 47 3 9 +1
26FEB26 2.20 P 0.00 0.00 0.00 0.18 -0.05 47 0 50 0
26FEB26 2.30 P 0.00 0.00 0.00 0.25 -0.05 51 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.31 -0.06 50 0 40 0
26FEB26 2.50 P 0.00 0.00 0.00 0.38 -0.07 50 0 5 0
26FEB26 2.60 P 0.00 0.00 0.00 0.47 -0.07 53 0 930 0
26FEB26 2.70 P 0.00 0.00 0.00 0.55 -0.08 54 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.64 -0.08 56 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.72 -0.10 53 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.81 -0.11 53 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.91 -0.10 57 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.00 -0.11 54 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.09 -0.12 0 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.19 -0.12 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.29 -0.11 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.39 -0.11 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.59 -0.11 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.79 -0.10 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.89 -0.10 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.99 -0.10 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.09 -0.10 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.19 -0.10 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.29 -0.10 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.39 -0.10 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.49 -0.11 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.59 -0.10 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.69 -0.11 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 83 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 55 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 -0.01 42 0 11 0
30MAR26 1.60 P 0.00 0.00 0.00 0.02 -0.01 45 0 33 0
30MAR26 1.65 P 0.00 0.00 0.00 0.03 -0.01 47 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.04 -0.01 48 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.05 -0.02 48 0 6 0
30MAR26 1.80 P 0.06 0.06 0.06 0.06 -0.02 48 3 10 -3
30MAR26 1.85 P 0.00 0.00 0.00 0.07 -0.03 46 0 5 0
30MAR26 1.90 P 0.07 0.07 0.07 0.09 -0.02 48 1 239 +1
30MAR26 1.95 P 0.00 0.00 0.00 0.10 -0.03 46 0 2 0
30MAR26 2.00 P 0.11 0.11 0.11 0.12 -0.04 47 4 42 +4
30MAR26 2.10 P 0.16 0.16 0.16 0.17 -0.04 49 1 20 -1
30MAR26 2.20 P 0.22 0.22 0.22 0.21 -0.07 47 12 45 +12
30MAR26 2.30 P 0.00 0.00 0.00 0.27 -0.07 47 0 13 0
30MAR26 2.40 P 0.34 0.34 0.34 0.35 -0.06 51 5 16 +5
30MAR26 2.50 P 0.00 0.00 0.00 0.42 -0.07 51 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.49 -0.08 51 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.58 -0.08 53 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.66 -0.09 53 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.75 -0.09 55 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.84 -0.09 56 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.93 -0.10 56 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.03 -0.09 60 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.11 -0.11 55 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.21 -0.10 58 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.30 -0.11 56 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.40 -0.11 58 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.49 -0.12 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.59 -0.11 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.69 -0.11 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.79 -0.11 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.89 -0.10 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.99 -0.10 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 -0.01 41 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.02 -0.01 45 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.03 -0.01 47 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.05 -0.01 48 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.06 -0.01 48 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.07 -0.02 47 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.09 -0.01 49 0 1 0
29JUN26 1.75 P 0.00 0.00 0.00 0.10 -0.02 48 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.12 -0.02 49 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.14 -0.02 49 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.15 -0.03 48 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.18 -0.02 50 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.20 -0.03 49 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.24 -0.05 48 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.30 -0.05 50 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.35 -0.06 48 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.42 -0.06 50 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.49 -0.06 50 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.56 -0.07 50 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.64 -0.07 51 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.73 -0.06 54 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.81 -0.07 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.90 -0.07 55 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.98 -0.08 55 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.07 -0.08 56 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.16 -0.09 56 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.25 -0.09 57 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.34 -0.10 57 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.43 -0.11 57 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.53 -0.10 59 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.62 -0.10 58 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.71 -0.11 57 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.81 -0.10 59 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.90 -0.11 56 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.00 -0.11 58 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.06 -0.01 48 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.07 -0.02 48 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.09 -0.01 50 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.10 -0.02 49 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.12 -0.01 50 0 1 0
29SEP26 1.70 P 0.00 0.00 0.00 0.13 -0.02 49 0 9 0
29SEP26 1.75 P 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.17 -0.02 50 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.19 -0.02 50 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.23 -0.03 49 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.25 -0.03 49 0 115 0
29SEP26 2.10 P 0.00 0.00 0.00 0.30 -0.04 49 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.36 -0.04 50 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.42 -0.05 50 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.48 -0.06 50 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.56 -0.06 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.63 -0.06 52 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.71 -0.06 53 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.79 -0.06 54 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.86 -0.07 53 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.95 -0.07 55 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.03 -0.07 54 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.12 -0.07 56 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.20 -0.08 55 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.29 -0.09 56 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.38 -0.09 56 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.47 -0.09 57 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.56 -0.09 57 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.65 -0.09 57 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.75 -0.08 59 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.84 -0.09 58 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.93 -0.09 58 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.02 -0.09 57 0 0 0
30DEC26 1.60 P 0.11 0.11 0.11 0.13 -0.02 48 3 3 +3
30DEC26 1.65 P 0.00 0.00 0.00 0.15 -0.02 49 0 2 0
30DEC26 1.70 P 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.21 -0.02 50 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.23 -0.02 49 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.25 -0.02 49 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.27 -0.03 49 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.30 -0.02 50 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.35 -0.04 49 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.41 -0.03 50 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.47 -0.05 50 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.53 -0.06 50 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.60 -0.06 50 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.68 -0.05 52 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.75 -0.06 52 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.83 -0.06 53 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.91 -0.06 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.99 -0.06 54 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.07 -0.06 54 0 0 0
TOTAL PUT 242 9,251 +42
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$ 99.25
30DEC25 47.00 C 0.00 0.00 0.00 52.93 +4.00 203 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 51.32 +3.39 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 50.40 +2.92 137 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 49.40 +3.47 133 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 46.90 +3.46 123 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 44.34 +3.00 86 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 41.94 +3.50 113 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 40.06 +4.11 149 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 37.52 +4.14 137 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 34.43 +3.47 87 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 31.86 +3.40 58 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 29.36 +3.39 46 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 26.95 +3.48 68 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 24.37 +3.40 41 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 21.87 +3.39 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 19.37 +3.39 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 16.98 +3.49 44 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 14.81 +3.88 51 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 11.89 +3.35 20 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 9.35 +3.36 0 0 15 0
30DEC25 92.50 C 0.00 0.00 0.00 7.01 +3.08 20 0 76 0
30DEC25 95.00 C 0.00 0.00 0.00 4.86 +2.58 22 0 280 0
30DEC25 97.50 C 2.04 2.40 2.04 2.94 +1.80 21 46 457 -5
30DEC25 100.00 C 1.00 1.49 1.00 1.51 +1.02 20 105 293 -14
30DEC25 102.50 C 0.47 0.65 0.47 0.73 +0.55 21 105 534 +67
30DEC25 105.00 C 0.24 0.33 0.23 0.28 +0.22 20 58 225 +40
30DEC25 107.50 C 0.00 0.00 0.00 0.09 +0.07 20 0 293 0
30DEC25 110.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 443 0
30DEC25 112.50 C 0.06 0.06 0.06 0.01 0.00 22 1 96 -1
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 85 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 29.42 +3.27 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 27.14 +3.67 42 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 24.84 +3.40 46 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 22.74 +3.50 51 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 19.59 +3.59 22 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 17.11 +3.58 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 14.81 +3.44 27 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 12.05 +2.68 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 10.23 +3.44 25 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 7.75 +2.68 20 0 106 0
29JAN26 95.00 C 5.38 5.40 5.38 5.99 +2.48 22 10 63 0
29JAN26 97.50 C 3.85 3.85 3.85 4.33 +1.99 22 10 109 0
29JAN26 100.00 C 2.67 2.91 2.67 2.91 +1.42 21 11 115 +1
29JAN26 102.50 C 1.51 1.85 1.51 1.98 +1.04 21 22 115 +11
29JAN26 105.00 C 1.27 1.32 1.08 1.23 +0.70 21 40 219 +23
29JAN26 107.50 C 0.85 0.88 0.85 0.73 +0.45 21 20 149 0
29JAN26 110.00 C 0.00 0.00 0.00 0.41 +0.27 21 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.22 +0.15 21 0 133 0
29JAN26 115.00 C 0.27 0.27 0.27 0.11 +0.07 21 3 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.06 +0.04 21 0 30 0
29JAN26 120.00 C 0.10 0.10 0.10 0.03 +0.02 22 5 14 +5
29JAN26 122.50 C 0.10 0.10 0.10 0.02 +0.01 23 10 10 +10
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 127.50 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 27.23 +3.20 23 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.84 +3.40 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 22.74 +3.50 38 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 19.80 +3.56 20 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 17.11 +2.57 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 15.48 +3.91 29 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 12.36 +2.91 13 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 10.59 +3.06 22 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 8.45 +2.51 20 0 52 0
26FEB26 95.00 C 6.48 6.48 6.48 6.89 +2.47 22 15 96 +15
26FEB26 97.50 C 0.00 0.00 0.00 5.33 +2.09 22 0 89 0
26FEB26 100.00 C 0.00 0.00 0.00 4.04 +1.70 22 0 60 0
26FEB26 102.50 C 0.00 0.00 0.00 2.99 +1.31 22 0 101 0
26FEB26 105.00 C 0.00 0.00 0.00 2.13 +1.00 22 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 1.48 +0.75 22 0 59 0
26FEB26 110.00 C 0.00 0.00 0.00 1.00 +0.54 22 0 34 0
26FEB26 112.50 C 0.00 0.00 0.00 0.65 +0.37 22 0 30 0
26FEB26 115.00 C 0.58 0.58 0.58 0.42 +0.25 22 15 172 +15
26FEB26 117.50 C 0.00 0.00 0.00 0.26 +0.16 22 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.16 +0.10 22 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.10 +0.07 22 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.06 +0.04 22 0 0 0
26FEB26 127.50 C 0.14 0.14 0.14 0.04 +0.03 22 15 15 +15
30MAR26 47.00 C 0.00 0.00 0.00 52.93 +3.35 77 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 51.45 +2.59 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 50.45 +2.97 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 49.40 +2.61 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.16 +3.40 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.91 +3.57 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 42.20 +3.40 35 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 40.06 +3.31 56 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.52 +3.68 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.75 +3.50 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 32.27 +3.66 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.70 +3.30 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 27.24 +2.82 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.84 +3.40 20 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.74 +3.22 32 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.80 +3.56 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 17.11 +2.57 0 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 15.48 +3.31 24 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 13.06 +3.16 22 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 11.28 +2.68 24 0 225 0
30MAR26 92.50 C 0.00 0.00 0.00 8.94 +2.36 21 0 454 0
30MAR26 95.00 C 0.00 0.00 0.00 7.53 +2.41 22 0 643 0
30MAR26 97.50 C 0.00 0.00 0.00 6.03 +2.08 22 0 742 0
30MAR26 100.00 C 0.00 0.00 0.00 4.90 +1.88 23 0 89 0
30MAR26 102.50 C 3.51 3.51 3.51 3.77 +1.44 23 1 114 +1
30MAR26 105.00 C 0.00 0.00 0.00 2.89 +1.18 23 0 69 0
30MAR26 107.50 C 0.00 0.00 0.00 2.16 +0.94 23 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 1.59 +0.74 23 0 50 0
30MAR26 112.50 C 0.00 0.00 0.00 1.15 +0.56 23 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.82 +0.42 23 0 62 0
30MAR26 117.50 C 0.00 0.00 0.00 0.57 +0.30 23 0 75 0
30MAR26 120.00 C 0.00 0.00 0.00 0.39 +0.21 23 0 48 0
30MAR26 122.50 C 0.00 0.00 0.00 0.27 +0.15 23 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.18 +0.11 23 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.12 +0.07 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.06 +3.31 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 37.52 +3.68 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.75 +3.50 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.27 +3.52 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.32 +3.86 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 27.34 +2.92 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.95 +3.36 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 23.01 +3.49 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.29 +2.93 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 18.33 +3.26 23 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 16.16 +3.10 22 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 14.72 +3.61 25 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 12.83 +2.72 24 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 10.64 +2.43 22 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 9.58 +2.63 24 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 8.05 +2.30 23 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 6.91 +2.05 23 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 5.69 +1.75 23 0 50 0
29JUN26 105.00 C 4.50 4.50 4.50 4.67 +1.40 23 17 70 +17
29JUN26 107.50 C 0.00 0.00 0.00 3.91 +1.26 23 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 3.28 +1.16 23 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 2.68 +1.02 23 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 2.19 +0.88 23 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 1.75 +0.72 23 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 1.40 +0.64 23 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 1.12 +0.53 23 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.84 +0.39 23 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.68 +0.34 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.65 +3.31 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.32 +3.32 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.16 +3.42 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.73 +3.17 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.59 +3.04 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 21.41 +2.68 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.84 +3.46 24 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.40 +2.27 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.23 +2.85 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 14.48 +3.17 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 12.87 +3.05 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.35 +2.85 24 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 9.98 +2.57 24 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 8.74 +2.26 23 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 7.57 +2.02 23 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 6.59 +1.86 23 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.67 +1.59 23 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 4.73 +1.25 23 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 4.11 +1.20 23 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 3.54 +1.11 23 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 3.01 +0.99 23 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 2.53 +0.91 23 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 2.08 +0.74 23 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.74 +0.64 23 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.45 +0.55 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.48 +3.28 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.65 +3.58 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.13 +3.03 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.61 +3.33 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 20.72 +3.20 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.56 +2.67 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.93 +2.58 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.36 +2.47 22 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.90 +2.32 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.55 +2.24 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.27 +2.06 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.13 +1.73 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.04 +1.81 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.07 +1.52 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.17 +1.56 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.36 +1.47 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.63 +1.32 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.95 +1.22 23 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 4.38 +1.11 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.81 +0.89 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 3.37 +0.84 23 0 4 0
TOTAL CALL 509 8,419 +200
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 67 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 122 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 218 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 27 0 553 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 -0.04 23 0 430 0
30DEC25 90.00 P 0.09 0.09 0.09 0.03 -0.15 21 1 328 -1
30DEC25 92.50 P 0.20 0.20 0.19 0.12 -0.45 21 3 333 0
30DEC25 95.00 P 0.74 0.75 0.48 0.40 -0.99 20 65 480 +37
30DEC25 97.50 P 1.55 1.55 1.05 1.05 -1.72 21 159 1,140 -23
30DEC25 100.00 P 2.69 2.69 2.69 2.17 -2.49 20 15 254 +12
30DEC25 102.50 P 4.64 4.64 4.12 3.88 -3.05 21 16 192 +4
30DEC25 105.00 P 0.00 0.00 0.00 6.09 -3.34 24 0 16 0
30DEC25 107.50 P 0.00 0.00 0.00 8.51 -3.48 29 0 15 0
30DEC25 110.00 P 0.00 0.00 0.00 11.07 -3.35 36 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 13.43 -3.22 38 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 15.75 -3.40 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 18.25 -3.69 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 20.75 -3.82 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 23.25 -3.40 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 25.75 -3.40 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 28.25 -3.74 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 91 0
29JAN26 82.50 P 0.12 0.12 0.10 0.02 -0.05 21 46 298 +22
29JAN26 85.00 P 0.00 0.00 0.00 0.06 -0.11 21 0 68 0
29JAN26 87.50 P 0.00 0.00 0.00 0.15 -0.24 21 0 65 0
29JAN26 90.00 P 0.00 0.00 0.00 0.34 -0.46 21 0 98 0
29JAN26 92.50 P 0.90 0.92 0.79 0.70 -0.78 21 23 192 -1
29JAN26 95.00 P 1.65 1.65 1.34 1.28 -1.19 21 116 214 +76
29JAN26 97.50 P 2.48 2.48 2.18 2.18 -1.62 21 61 465 +27
29JAN26 100.00 P 0.00 0.00 0.00 3.30 -2.15 21 0 60 0
29JAN26 102.50 P 0.00 0.00 0.00 4.84 -2.62 21 0 30 0
29JAN26 105.00 P 0.00 0.00 0.00 6.80 -2.86 23 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 8.91 -3.08 24 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 11.22 -3.20 26 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 13.43 -3.72 25 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 15.75 -3.60 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 18.80 -3.47 38 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 21.37 -3.20 42 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 23.25 -3.67 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 25.86 -4.16 38 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 28.36 -3.63 41 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.03 22 0 88 0
26FEB26 80.00 P 0.00 0.00 0.00 0.05 -0.05 22 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.11 -0.12 22 0 34 0
26FEB26 85.00 P 0.34 0.34 0.34 0.23 -0.21 22 10 82 0
26FEB26 87.50 P 0.57 0.57 0.57 0.44 -0.38 22 15 171 +15
26FEB26 90.00 P 0.00 0.00 0.00 0.78 -0.59 22 0 174 0
26FEB26 92.50 P 1.50 1.50 1.50 1.28 -0.86 22 1 181 +1
26FEB26 95.00 P 2.11 2.11 2.07 1.96 -1.23 22 25 75 +15
26FEB26 97.50 P 0.00 0.00 0.00 2.88 -1.66 21 0 77 0
26FEB26 100.00 P 0.00 0.00 0.00 4.08 -2.06 21 0 34 0
26FEB26 102.50 P 0.00 0.00 0.00 5.57 -2.42 22 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 7.27 -2.77 22 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 9.42 -2.86 24 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 11.56 -3.10 25 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 13.71 -3.44 25 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 15.81 -3.91 22 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 18.80 -3.50 31 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 21.37 -3.50 35 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 23.36 -3.56 30 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 26.52 -3.50 42 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 28.77 -3.29 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.05 -0.04 23 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.10 -0.08 23 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.20 -0.14 23 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 0.35 -0.25 23 0 109 0
30MAR26 85.00 P 0.81 0.81 0.81 0.61 -0.39 23 15 644 +15
30MAR26 87.50 P 1.20 1.20 1.20 0.99 -0.55 23 15 1,299 +15
30MAR26 90.00 P 1.59 1.59 1.59 1.51 -0.77 23 10 485 0
30MAR26 92.50 P 0.00 0.00 0.00 2.17 -1.05 23 0 144 0
30MAR26 95.00 P 3.34 3.48 3.34 2.98 -1.41 22 18 97 +18
30MAR26 97.50 P 0.00 0.00 0.00 4.04 -1.74 22 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 5.31 -2.07 22 0 31 0
30MAR26 102.50 P 0.00 0.00 0.00 6.83 -2.34 22 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 8.74 -2.38 24 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 10.54 -2.68 24 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 12.63 -2.05 25 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 13.91 -3.64 19 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 16.94 -3.08 26 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 19.34 -2.96 28 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 21.73 -3.29 29 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 23.47 -3.66 23 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 26.64 -3.38 33 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 29.14 -3.04 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 -0.06 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.29 -0.09 23 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.46 -0.16 23 0 105 0
29JUN26 80.00 P 0.92 0.92 0.91 0.71 -0.23 23 23 95 +20
29JUN26 82.50 P 0.00 0.00 0.00 1.05 -0.33 23 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 1.45 -0.48 23 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 1.95 -0.72 22 0 38 0
29JUN26 90.00 P 0.00 0.00 0.00 2.61 -0.93 22 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 3.40 -1.09 22 0 30 0
29JUN26 95.00 P 4.40 4.40 4.40 4.40 -1.25 22 15 62 +8
29JUN26 97.50 P 0.00 0.00 0.00 5.44 -1.61 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 6.76 -1.86 22 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 8.47 -1.60 23 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 10.17 -2.01 24 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 11.24 -2.46 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 13.29 -2.88 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 15.52 -2.82 24 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 17.89 -2.24 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 19.34 -3.57 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 21.98 -3.19 25 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 23.50 -4.06 19 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 26.64 -3.38 26 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 29.14 -3.55 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 -0.05 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.26 -0.09 23 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.41 -0.12 23 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.61 -0.17 23 0 15 0
29SEP26 77.50 P 1.06 1.06 1.05 0.90 -0.24 23 3 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.24 -0.35 23 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 1.70 -0.44 23 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 2.19 -0.62 23 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 2.79 -0.80 22 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 3.49 -0.98 22 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 4.37 -1.14 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.35 -1.37 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 6.46 -1.62 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 7.71 -1.96 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 9.04 -2.25 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 10.76 -2.22 22 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 12.13 -2.02 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 14.08 -2.78 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.63 -3.38 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.19 -2.46 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 19.48 -3.76 20 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 22.63 -2.94 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 23.85 -3.72 20 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 27.07 -2.95 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 29.29 -3.40 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.83 -0.22 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.14 -0.27 24 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 1.51 -0.40 24 0 21 0
30DEC26 80.00 P 0.00 0.00 0.00 2.02 -0.46 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 2.59 -0.55 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.23 -0.69 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 4.01 -0.80 24 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 4.88 -0.91 24 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 5.86 -1.08 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 6.97 -1.18 24 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 7.94 -1.60 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.45 -1.55 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.91 -1.69 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.46 -1.81 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.09 -2.00 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.83 -2.12 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.62 -2.33 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.48 -2.51 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.44 -2.69 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.64 -2.68 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 25.80 -2.78 26 0 0 0
TOTAL PUT 655 11,192 +260
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 +0.04 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.62 +0.04 0 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.53 +0.04 51 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.43 +0.03 42 0 0 0
30DEC25 2.70 C 0.30 0.31 0.30 0.33 +0.03 33 10 7 +2
30DEC25 2.80 C 0.00 0.00 0.00 0.24 +0.02 32 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.17 +0.02 36 0 229 0
30DEC25 3.00 C 0.11 0.11 0.11 0.11 +0.01 36 5 106 +2
30DEC25 3.10 C 0.00 0.00 0.00 0.07 +0.01 38 0 48 0
30DEC25 3.20 C 0.05 0.05 0.05 0.04 0.00 38 4 232 +4
30DEC25 3.30 C 0.00 0.00 0.00 0.02 0.00 37 0 782 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 1,176 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 533 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 884 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 1,252 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 994 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 68 0 658 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 410 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 48 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 83 0 451 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 87 0 149 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 92 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 96 0 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 101 0 46 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 105 0 1,051 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29JAN26 2.10 C 0.00 0.00 0.00 0.93 +0.04 43 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.83 +0.04 36 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.45 +0.02 34 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.37 +0.01 36 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.30 +0.01 37 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.24 +0.01 38 0 13 0
29JAN26 3.00 C 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
29JAN26 3.10 C 0.14 0.14 0.14 0.15 +0.02 41 24 24 +24
29JAN26 3.20 C 0.00 0.00 0.00 0.11 +0.01 40 0 51 0
29JAN26 3.30 C 0.09 0.09 0.09 0.08 0.00 40 1 110 +1
29JAN26 3.40 C 0.00 0.00 0.00 0.06 0.00 40 0 3,025 0
29JAN26 3.50 C 0.04 0.04 0.04 0.04 -0.01 39 200 228 +200
29JAN26 3.60 C 0.00 0.00 0.00 0.03 0.00 40 0 386 0
29JAN26 3.70 C 0.00 0.00 0.00 0.02 0.00 40 0 300 0
29JAN26 3.80 C 0.02 0.02 0.02 0.01 0.00 38 2 396 -2
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 200 0
26FEB26 2.10 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.64 +0.01 27 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.56 +0.01 35 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.49 +0.02 39 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.42 +0.03 40 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.35 +0.01 39 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.25 +0.02 42 0 1 0
26FEB26 3.10 C 0.18 0.18 0.18 0.20 +0.01 41 1 11 +1
26FEB26 3.20 C 0.00 0.00 0.00 0.17 +0.02 42 0 33 0
26FEB26 3.30 C 0.12 0.12 0.12 0.13 +0.01 41 7 102 +7
26FEB26 3.40 C 0.00 0.00 0.00 0.10 0.00 40 0 220 0
26FEB26 3.50 C 0.00 0.00 0.00 0.08 0.00 41 0 180 0
26FEB26 3.60 C 0.00 0.00 0.00 0.07 +0.01 43 0 45 0
26FEB26 3.70 C 0.00 0.00 0.00 0.05 0.00 41 0 33 0
26FEB26 3.80 C 0.00 0.00 0.00 0.04 0.00 42 0 35 0
26FEB26 3.90 C 0.00 0.00 0.00 0.03 0.00 42 0 240 0
26FEB26 4.00 C 0.00 0.00 0.00 0.02 0.00 40 0 406 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 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 52 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.27 +0.02 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.22 +0.02 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.07 +0.02 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.94 +0.02 25 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.75 +0.02 30 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.67 +0.02 35 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.61 +0.01 42 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.53 +0.02 40 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.47 +0.01 42 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.40 +0.02 41 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.35 +0.02 42 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.30 +0.02 42 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.26 +0.02 43 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.22 +0.01 43 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.18 0.00 42 0 218 0
30MAR26 3.40 C 0.00 0.00 0.00 0.16 +0.01 43 0 65 0
30MAR26 3.50 C 0.13 0.13 0.13 0.13 +0.01 43 95 115 +85
30MAR26 3.60 C 0.00 0.00 0.00 0.11 +0.01 43 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.10 +0.01 45 0 5 0
30MAR26 3.80 C 0.00 0.00 0.00 0.08 +0.01 44 0 38 0
30MAR26 3.90 C 0.08 0.08 0.08 0.07 +0.01 45 4 135 +4
30MAR26 4.00 C 0.06 0.06 0.06 0.06 +0.01 45 27 127 -11
30MAR26 4.10 C 0.00 0.00 0.00 0.05 +0.01 45 0 129 0
30MAR26 4.20 C 0.00 0.00 0.00 0.04 +0.01 45 0 18 0
30MAR26 4.30 C 0.00 0.00 0.00 0.03 +0.01 44 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 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 1.34 +0.02 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.29 +0.02 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.25 +0.02 34 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.19 +0.01 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.16 +0.02 39 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.11 +0.02 36 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.07 +0.02 39 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.98 +0.03 39 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.90 +0.02 40 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.82 +0.02 40 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.74 +0.01 39 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.68 +0.03 41 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.61 +0.02 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.55 +0.02 41 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.50 +0.02 42 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.45 +0.02 42 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.40 +0.02 42 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.29 +0.02 43 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.26 +0.02 43 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.23 +0.01 43 0 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.20 +0.01 43 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.18 +0.01 43 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.16 0.00 43 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.15 +0.01 45 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.12 +0.01 45 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 0.00 44 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 +0.01 43 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.02 +0.01 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.95 +0.04 41 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.88 +0.03 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.81 +0.03 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.75 +0.03 42 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.70 +0.03 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.64 +0.02 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.59 +0.02 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.55 +0.03 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.50 +0.02 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.46 +0.02 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.43 +0.03 44 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.39 +0.02 44 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.36 +0.02 44 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.33 +0.02 45 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.30 +0.01 44 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.28 +0.02 45 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.25 +0.01 44 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
29SEP26 4.00 C 0.20 0.20 0.20 0.21 0.00 44 40 130 +12
29SEP26 4.10 C 0.00 0.00 0.00 0.19 0.00 44 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 0.00 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 +0.01 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 +0.01 46 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.06 0.00 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.00 +0.04 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.93 +0.03 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.87 +0.03 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.82 +0.03 43 0 10 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 +0.02 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.71 +0.03 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.66 +0.02 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.62 +0.03 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.58 +0.03 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.54 +0.02 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 +0.02 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.46 +0.02 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.43 +0.02 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.40 +0.02 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.30 +0.02 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 +0.01 44 0 3 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 +0.01 45 0 23 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
TOTAL CALL 420 19,422 +329
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 107 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 96 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 86 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 76 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.02 0.00 46 0 263 0
30DEC25 2.80 P 0.04 0.04 0.04 0.03 -0.01 41 2 316 +2
30DEC25 2.90 P 0.07 0.07 0.05 0.06 -0.01 42 43 358 +22
30DEC25 3.00 P 0.11 0.12 0.09 0.10 -0.02 41 25 1,875 +2
30DEC25 3.10 P 0.16 0.17 0.16 0.15 -0.03 39 13 263 -7
30DEC25 3.20 P 0.00 0.00 0.00 0.22 -0.04 40 0 729 0
30DEC25 3.30 P 0.00 0.00 0.00 0.31 -0.03 45 0 567 0
30DEC25 3.40 P 0.00 0.00 0.00 0.40 -0.03 48 0 733 0
30DEC25 3.50 P 0.00 0.00 0.00 0.50 -0.03 56 0 592 0
30DEC25 3.60 P 0.00 0.00 0.00 0.60 -0.03 63 0 162 0
30DEC25 3.70 P 0.00 0.00 0.00 0.70 -0.03 70 0 18 0
30DEC25 3.80 P 0.00 0.00 0.00 0.80 -0.03 76 0 106 0
30DEC25 3.90 P 0.00 0.00 0.00 0.90 -0.03 83 0 24 0
30DEC25 4.00 P 0.00 0.00 0.00 1.01 -0.02 97 0 7 0
30DEC25 4.10 P 0.00 0.00 0.00 1.11 -0.02 103 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.19 -0.04 88 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.30 -0.03 105 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.40 -0.03 110 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.50 -0.03 115 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.59 -0.04 107 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.70 -0.03 125 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.79 -0.04 116 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.91 -0.02 143 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 11 0
29JAN26 2.60 P 0.00 0.00 0.00 0.04 -0.01 44 0 40 0
29JAN26 2.70 P 0.00 0.00 0.00 0.06 -0.01 43 0 40 0
29JAN26 2.80 P 0.00 0.00 0.00 0.09 -0.01 43 0 315 0
29JAN26 2.90 P 0.00 0.00 0.00 0.12 -0.02 41 0 198 0
29JAN26 3.00 P 0.19 0.19 0.18 0.17 -0.02 42 10 810 +10
29JAN26 3.10 P 0.00 0.00 0.00 0.23 -0.02 43 0 74 0
29JAN26 3.20 P 0.00 0.00 0.00 0.29 -0.03 43 0 6,586 0
29JAN26 3.30 P 0.00 0.00 0.00 0.36 -0.04 43 0 30 0
29JAN26 3.40 P 0.00 0.00 0.00 0.44 -0.03 44 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.53 -0.02 46 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.61 -0.03 45 0 488 0
29JAN26 3.70 P 0.00 0.00 0.00 0.71 -0.02 49 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.80 -0.03 49 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.91 -0.02 58 0 250 0
29JAN26 4.00 P 0.00 0.00 0.00 1.01 -0.02 62 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 1.11 -0.02 65 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.19 -0.04 58 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 1.31 -0.02 73 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.41 -0.02 76 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.51 -0.02 79 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.60 -0.03 77 0 1 0
29JAN26 4.70 P 0.00 0.00 0.00 1.71 -0.02 86 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.81 -0.02 89 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.91 -0.02 91 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.07 -0.01 43 0 17 0
26FEB26 2.70 P 0.00 0.00 0.00 0.10 -0.01 44 0 20 0
26FEB26 2.80 P 0.00 0.00 0.00 0.13 -0.01 43 0 26 0
26FEB26 2.90 P 0.00 0.00 0.00 0.17 -0.02 43 0 84 0
26FEB26 3.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 31 0
26FEB26 3.10 P 0.00 0.00 0.00 0.28 -0.02 44 0 40 0
26FEB26 3.20 P 0.33 0.33 0.33 0.34 -0.02 44 1 119 +1
26FEB26 3.30 P 0.00 0.00 0.00 0.41 -0.02 45 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.49 -0.02 46 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.56 -0.02 45 0 63 0
26FEB26 3.60 P 0.00 0.00 0.00 0.65 -0.02 47 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.73 -0.02 46 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.81 -0.04 44 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.91 -0.04 47 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 1.01 -0.03 51 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 1.11 -0.03 54 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.22 -0.02 60 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.32 -0.02 63 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.41 -0.02 62 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.51 -0.02 65 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.61 -0.02 68 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.71 -0.02 70 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.81 -0.02 73 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.91 -0.02 75 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 46 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.03 0.00 46 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.04 0.00 44 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.06 0.00 45 0 176 0
30MAR26 2.50 P 0.07 0.07 0.07 0.08 0.00 45 10 276 +10
30MAR26 2.60 P 0.00 0.00 0.00 0.10 -0.01 43 0 213 0
30MAR26 2.70 P 0.13 0.13 0.13 0.14 -0.01 45 4 316 +4
30MAR26 2.80 P 0.00 0.00 0.00 0.18 -0.01 45 0 134 0
30MAR26 2.90 P 0.21 0.21 0.21 0.22 -0.01 44 1 186 +1
30MAR26 3.00 P 0.00 0.00 0.00 0.27 -0.01 44 0 205 0
30MAR26 3.10 P 0.00 0.00 0.00 0.32 -0.02 44 0 11 0
30MAR26 3.20 P 0.00 0.00 0.00 0.39 -0.02 45 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.45 -0.01 44 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.52 -0.03 44 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.60 0.00 46 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.68 -0.03 46 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.76 -0.01 46 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.86 -0.02 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.94 -0.03 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.04 -0.02 51 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 1.12 -0.03 49 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.23 -0.02 54 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.32 -0.02 54 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.42 -0.02 57 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.51 -0.03 56 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.61 -0.02 58 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.71 -0.03 60 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.81 -0.03 63 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.91 -0.03 65 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 40 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 0.00 41 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.03 0.00 44 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.04 0.00 45 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.05 -0.01 43 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.07 -0.01 44 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.10 0.00 46 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 0.00 44 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.18 -0.01 44 0 105 0
29JUN26 2.70 P 0.00 0.00 0.00 0.23 0.00 45 0 112 0
29JUN26 2.80 P 0.00 0.00 0.00 0.26 -0.02 43 0 49 0
29JUN26 2.90 P 0.00 0.00 0.00 0.32 -0.01 45 0 77 0
29JUN26 3.00 P 0.00 0.00 0.00 0.37 -0.02 45 0 112 0
29JUN26 3.10 P 0.00 0.00 0.00 0.43 -0.02 45 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.49 -0.02 45 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.56 -0.02 46 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.63 -0.02 46 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.70 -0.02 46 0 31 0
29JUN26 3.60 P 0.00 0.00 0.00 0.77 -0.03 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.85 -0.03 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.93 -0.03 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.01 -0.03 47 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.10 -0.03 48 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.19 -0.02 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.28 -0.02 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.37 -0.02 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.46 -0.02 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.55 -0.02 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.64 -0.02 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.73 -0.02 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.82 -0.03 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.92 -0.02 53 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 0.00 47 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.15 -0.01 45 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.19 -0.01 46 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.22 -0.01 46 0 36 0
29SEP26 2.60 P 0.00 0.00 0.00 0.26 -0.02 46 0 126 0
29SEP26 2.70 P 0.00 0.00 0.00 0.31 -0.01 46 0 150 0
29SEP26 2.80 P 0.00 0.00 0.00 0.36 -0.01 47 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.41 -0.01 47 0 142 0
29SEP26 3.00 P 0.00 0.00 0.00 0.46 -0.02 46 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.52 -0.02 46 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.58 -0.02 47 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.65 -0.02 47 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.72 -0.02 48 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.79 -0.02 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.86 -0.02 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.94 -0.02 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.01 -0.03 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.09 -0.03 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.17 -0.03 49 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.26 -0.02 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.34 -0.02 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.43 -0.03 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.52 -0.03 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.60 -0.04 50 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.70 -0.03 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.79 -0.03 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.88 -0.04 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.98 -0.03 55 0 180 0
30DEC26 2.10 P 0.13 0.13 0.13 0.13 -0.01 45 100 100 +100
30DEC26 2.20 P 0.17 0.17 0.17 0.16 -0.01 45 5 6 +5
30DEC26 2.30 P 0.21 0.21 0.21 0.20 0.00 46 54 60 +54
30DEC26 2.40 P 0.25 0.25 0.25 0.23 -0.01 45 50 110 +50
30DEC26 2.50 P 0.00 0.00 0.00 0.27 -0.01 46 0 45 0
30DEC26 2.60 P 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.36 -0.01 46 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.41 -0.02 46 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.47 -0.01 47 0 5 0
30DEC26 3.00 P 0.00 0.00 0.00 0.52 -0.02 46 0 153 0
30DEC26 3.10 P 0.00 0.00 0.00 0.58 -0.02 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.64 -0.02 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.71 -0.02 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.77 -0.02 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.84 -0.02 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.91 -0.03 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.99 -0.02 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.07 -0.02 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.14 -0.03 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.22 -0.03 48 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.30 -0.03 48 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.39 -0.02 49 0 10 0
TOTAL PUT 318 23,206 +254
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$ 62.55
30DEC25 37.00 C 0.00 0.00 0.00 25.61 +1.26 76 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 24.61 +1.30 66 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 23.61 +1.26 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 23.24 +1.46 147 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 21.61 +1.29 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 20.62 +1.25 62 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 19.62 +1.26 57 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 18.62 +1.24 50 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 17.62 +1.26 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 16.62 +1.29 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 15.80 +1.43 76 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 14.61 +1.22 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 13.63 +1.25 39 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 12.64 +1.24 41 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 10.15 +1.22 35 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 7.71 +1.07 33 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 5.41 +1.15 33 0 43 0
30DEC25 60.00 C 0.00 0.00 0.00 3.31 +0.83 30 0 33 0
30DEC25 62.50 C 1.72 1.72 1.70 1.74 +0.47 30 2 117 +1
30DEC25 65.00 C 0.85 0.85 0.77 0.80 +0.29 30 5 155 +5
30DEC25 67.50 C 0.30 0.30 0.30 0.30 +0.11 30 5 222 +5
30DEC25 70.00 C 0.13 0.13 0.13 0.10 +0.04 30 1 141 -1
30DEC25 72.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 123 0
30DEC25 75.00 C 0.03 0.03 0.03 0.01 0.00 32 1 178 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 59 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 46 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 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 60 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 64 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 17.62 +1.05 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 16.98 +1.43 53 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 15.80 +1.19 38 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.84 +1.22 39 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.21 +1.54 51 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.89 +1.21 36 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 10.77 +1.37 41 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.33 +1.09 34 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.28 +1.03 33 0 45 0
29JAN26 60.00 C 0.00 0.00 0.00 4.49 +0.82 32 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 3.08 +0.59 32 0 290 0
29JAN26 65.00 C 0.00 0.00 0.00 2.04 +0.44 32 0 270 0
29JAN26 67.50 C 0.00 0.00 0.00 1.30 +0.31 32 0 226 0
29JAN26 70.00 C 0.94 0.94 0.80 0.77 +0.20 32 32 222 +2
29JAN26 72.50 C 0.00 0.00 0.00 0.44 +0.12 32 0 119 0
29JAN26 75.00 C 0.00 0.00 0.00 0.24 +0.07 32 0 47 0
29JAN26 77.50 C 0.23 0.23 0.22 0.13 +0.04 32 12 86 +2
29JAN26 80.00 C 0.15 0.15 0.15 0.07 +0.02 33 3 19 +3
29JAN26 82.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.91 +1.20 35 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.01 +1.25 39 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.16 +1.31 42 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.00 +1.09 33 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.44 +1.26 44 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.48 +1.24 42 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.16 +1.70 38 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.02 +1.54 36 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 6.87 +0.94 32 0 0 0
26FEB26 60.00 C 5.40 5.40 5.40 5.26 +0.84 32 15 15 +15
26FEB26 62.50 C 3.81 3.81 3.81 3.91 +0.68 32 10 25 +10
26FEB26 65.00 C 0.00 0.00 0.00 2.86 +0.51 32 0 6 0
26FEB26 67.50 C 0.00 0.00 0.00 2.04 +0.40 32 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 1.39 +0.29 32 0 50 0
26FEB26 72.50 C 1.09 1.09 1.09 0.92 +0.20 32 15 45 +15
26FEB26 75.00 C 0.00 0.00 0.00 0.60 +0.14 32 0 45 0
26FEB26 77.50 C 0.00 0.00 0.00 0.38 +0.10 32 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.24 +0.07 32 0 45 0
26FEB26 82.50 C 0.00 0.00 0.00 0.14 +0.03 32 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.09 +0.03 32 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.78 +1.03 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.72 +0.98 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.97 +1.20 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 23.24 +1.36 52 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.98 +1.66 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.98 +1.07 33 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.60 +1.66 53 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.97 +0.98 25 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.63 +1.60 48 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 17.69 +1.54 47 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 16.57 +1.72 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.80 +1.50 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.59 +1.17 37 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 13.67 +1.10 36 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 11.17 +1.07 30 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.85 +1.33 37 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 7.60 +0.69 32 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 6.33 +0.84 34 0 54 0
30MAR26 62.50 C 0.00 0.00 0.00 5.03 +0.73 34 0 3 0
30MAR26 65.00 C 0.00 0.00 0.00 3.96 +0.59 35 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 3.11 +0.49 35 0 71 0
30MAR26 70.00 C 2.50 2.50 2.50 2.36 +0.40 35 4 24 +4
30MAR26 72.50 C 0.00 0.00 0.00 1.77 +0.32 35 0 73 0
30MAR26 75.00 C 0.00 0.00 0.00 1.31 +0.25 35 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.95 +0.18 35 0 30 0
30MAR26 80.00 C 0.00 0.00 0.00 0.69 +0.14 35 0 68 0
30MAR26 82.50 C 0.00 0.00 0.00 0.49 +0.10 34 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.35 +0.08 34 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.25 +0.06 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.17 +0.04 34 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.49 +1.03 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.99 +1.34 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.70 +0.96 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.00 +1.13 40 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 17.90 +0.94 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.17 +1.04 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.31 +1.03 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.36 +0.89 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.97 +1.25 40 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 12.68 +0.96 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.29 +1.22 38 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 9.40 +0.91 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.33 +1.09 38 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 7.02 +0.82 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.92 +0.75 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.80 +0.49 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.95 +0.41 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 3.34 +0.42 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.80 +0.42 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 2.34 +0.40 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.91 +0.34 37 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.57 +0.35 37 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 1.23 +0.24 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.01 +0.22 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.81 +0.17 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.66 +0.16 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.52 +0.11 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.22 +1.21 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 19.29 +1.04 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 18.24 +0.76 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.68 +1.00 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.90 +1.01 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.07 +0.86 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.32 +0.83 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.55 +0.82 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.98 +0.77 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.50 +0.71 36 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 9.28 +0.65 36 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 8.18 +0.74 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.16 +0.67 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.30 +0.62 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.48 +0.51 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.81 +0.51 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.16 +0.41 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.65 +0.39 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.14 +0.30 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.75 +0.22 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.43 +0.30 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.12 +0.28 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.84 +0.28 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.57 +0.20 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.37 +0.20 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.43 +0.87 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.81 +1.02 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.05 +1.01 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.25 +0.91 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.52 +0.89 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.01 +1.05 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.21 +0.84 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.84 +0.92 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.54 +0.92 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.36 +0.90 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.29 +0.82 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.31 +0.80 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.66 +0.95 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.83 +0.91 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.09 +0.80 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.26 +0.54 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.66 +0.46 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.16 +0.41 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.67 +0.35 36 0 0 0
30DEC26 85.00 C 3.12 3.12 3.12 3.38 +0.44 37 2 2 +2
30DEC26 87.50 C 0.00 0.00 0.00 3.00 +0.44 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.63 +0.34 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.35 +0.34 37 0 0 0
TOTAL CALL 107 3,829 +63
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 93 0
30DEC25 55.00 P 0.11 0.11 0.11 0.04 -0.08 30 10 192 0
30DEC25 57.50 P 0.28 0.28 0.28 0.20 -0.23 30 10 287 -10
30DEC25 60.00 P 0.68 0.72 0.62 0.66 -0.49 30 19 418 +9
30DEC25 62.50 P 1.48 1.74 1.48 1.61 -0.80 30 22 452 +20
30DEC25 65.00 P 0.00 0.00 0.00 3.18 -1.09 30 0 172 0
30DEC25 67.50 P 5.21 5.45 5.17 5.22 -1.15 31 25 249 -25
30DEC25 70.00 P 0.00 0.00 0.00 7.52 -1.24 32 0 146 0
30DEC25 72.50 P 0.00 0.00 0.00 9.96 -1.46 34 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 12.45 -1.30 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 14.99 -1.26 51 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 17.45 -1.30 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 19.95 -1.30 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 22.58 -1.17 78 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 25.06 -1.19 82 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 27.53 -1.22 85 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 30.05 -1.26 92 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 32.60 -1.15 102 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.07 -0.05 32 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.19 -0.11 32 0 342 0
29JAN26 55.00 P 0.00 0.00 0.00 0.46 -0.22 32 0 298 0
29JAN26 57.50 P 1.01 1.01 0.90 0.95 -0.35 32 54 175 +34
29JAN26 60.00 P 1.61 1.61 1.61 1.69 -0.52 32 10 314 +10
29JAN26 62.50 P 2.80 2.80 2.76 2.79 -0.69 32 5 338 0
29JAN26 65.00 P 0.00 0.00 0.00 4.25 -0.92 32 0 223 0
29JAN26 67.50 P 0.00 0.00 0.00 6.05 -1.14 33 0 220 0
29JAN26 70.00 P 0.00 0.00 0.00 7.75 -1.08 28 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 10.27 -1.45 34 0 56 0
29JAN26 75.00 P 0.00 0.00 0.00 12.90 -1.29 42 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 14.99 -1.68 35 0 14 0
29JAN26 80.00 P 0.00 0.00 0.00 17.45 -1.80 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.13 -1.46 49 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 22.58 -1.17 51 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 25.06 -1.66 54 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 27.54 -1.21 57 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 30.05 -1.29 61 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 32.86 -0.89 76 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.11 -0.05 32 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.15 -0.07 32 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.22 -0.09 32 0 45 0
26FEB26 52.50 P 0.54 0.54 0.54 0.46 -0.16 32 15 46 +15
26FEB26 55.00 P 0.00 0.00 0.00 0.88 -0.26 32 0 32 0
26FEB26 57.50 P 1.40 1.40 1.40 1.47 -0.38 32 2 21 -2
26FEB26 60.00 P 2.43 2.43 2.43 2.32 -0.52 32 2 14 +2
26FEB26 62.50 P 3.29 3.54 3.29 3.46 -0.71 32 5 82 +3
26FEB26 65.00 P 0.00 0.00 0.00 4.92 -0.84 32 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 6.64 -0.90 33 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 8.34 -1.23 31 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.66 -1.07 34 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 12.90 -1.43 35 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 15.06 -1.61 32 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.95 -1.30 44 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.13 -1.46 41 0 14 0
26FEB26 85.00 P 0.00 0.00 0.00 22.58 -1.20 43 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.06 -1.66 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.55 -1.70 48 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 30.05 -1.29 51 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.86 -1.26 63 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.11 -0.04 35 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.15 -0.05 34 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.20 -0.07 34 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.27 -0.07 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.35 -0.10 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.45 -0.12 35 0 30 0
30MAR26 50.00 P 0.00 0.00 0.00 0.57 -0.15 35 0 112 0
30MAR26 52.50 P 1.05 1.05 1.05 0.98 -0.21 35 2 129 +2
30MAR26 55.00 P 0.00 0.00 0.00 1.54 -0.30 35 0 168 0
30MAR26 57.50 P 2.29 2.29 2.29 2.26 -0.40 34 13 60 +12
30MAR26 60.00 P 3.24 3.24 3.24 3.22 -0.55 34 1 88 +1
30MAR26 62.50 P 4.36 4.36 4.36 4.40 -0.69 34 15 241 0
30MAR26 65.00 P 0.00 0.00 0.00 5.83 -0.80 34 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 7.48 -1.03 35 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 9.05 -1.19 33 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 10.90 -1.42 32 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 13.08 -1.38 33 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.45 -1.22 35 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.95 -1.30 38 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.30 -1.29 39 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.72 -1.06 41 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.12 -1.60 41 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.66 -1.59 45 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.38 -1.39 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.86 -1.26 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.46 -0.06 36 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.57 -0.04 37 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.66 -0.08 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.80 -0.09 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.95 -0.10 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.16 -0.13 37 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.37 -0.13 37 0 12 0
29JUN26 49.00 P 0.00 0.00 0.00 1.57 -0.18 37 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.83 -0.18 37 0 34 0
29JUN26 52.50 P 0.00 0.00 0.00 2.50 -0.22 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 3.23 -0.35 36 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 4.19 -0.43 35 0 23 0
29JUN26 60.00 P 0.00 0.00 0.00 5.33 -0.47 35 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 6.65 -0.51 35 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 8.09 -0.62 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.71 -0.63 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 11.52 -0.70 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.35 -0.73 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.85 -1.24 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.41 -1.19 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.46 -0.80 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.61 -0.84 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.85 -0.84 37 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.02 -1.05 37 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.34 -1.03 37 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.38 -1.39 33 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.96 -1.16 37 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.35 -0.15 38 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.56 -0.15 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.77 -0.23 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.07 -0.21 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.34 -0.21 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.62 -0.23 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.92 -0.28 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.79 -0.31 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.80 -0.36 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.90 -0.46 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 7.15 -0.51 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.57 -0.51 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.04 -0.57 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.63 -0.61 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.31 -0.68 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.19 -0.74 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.05 -0.82 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.02 -0.82 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.07 -0.84 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.12 -0.83 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.22 -0.91 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.44 -0.88 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.90 -0.74 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.89 -1.11 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.17 -1.00 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.02 -0.21 37 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 2.29 -0.14 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.64 -0.15 37 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 2.92 -0.17 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.23 -0.21 37 0 17 0
30DEC26 50.00 P 4.33 4.33 4.33 3.58 -0.21 37 40 15 -25
30DEC26 52.50 P 0.00 0.00 0.00 4.47 -0.28 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.54 -0.29 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.70 -0.37 38 0 42 0
30DEC26 60.00 P 0.00 0.00 0.00 7.98 -0.39 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.38 -0.47 38 0 113 0
30DEC26 65.00 P 0.00 0.00 0.00 10.87 -0.52 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.48 -0.59 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.17 -0.62 38 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 15.96 -0.70 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.83 -0.68 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.75 -0.81 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.65 -0.95 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.67 -0.95 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.96 -0.88 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.97 -1.05 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.32 -0.80 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.43 -0.75 41 0 0 0
TOTAL PUT 250 7,348 +46
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$ 67.70
12DEC25 48.00 C 0.00 0.00 0.00 19.70 +0.55 0 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 18.70 +0.55 0 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 17.70 +0.55 0 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 15.20 +0.55 0 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 12.70 +0.55 0 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 10.20 +0.55 0 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 7.70 +0.54 0 0 0 -1
12DEC25 62.50 C 0.00 0.00 0.00 5.20 +0.54 0 0 0 -1
12DEC25 65.00 C 1.18 2.75 0.80 2.70 +0.42 0 97 0 -5
12DEC25 67.50 C 0.51 0.82 0.05 0.20 -0.30 0 280 10 -25
12DEC25 70.00 C 0.04 0.04 0.02 0.00 -0.03 0 17 166 +1
12DEC25 72.50 C 0.01 0.02 0.01 0.00 -0.01 0 4 93 -2
12DEC25 75.00 C 0.02 0.02 0.01 0.00 -0.01 0 27 173 +13
12DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
12DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
12DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
12DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
12DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
12DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 48.00 C 0.00 0.00 0.00 19.73 +0.55 75 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 18.73 +0.45 65 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 17.73 +0.45 0 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 15.23 +0.45 0 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 12.73 +0.44 0 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 10.24 +0.54 44 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 7.75 +0.31 38 0 0 0
19DEC25 62.50 C 4.35 4.35 4.35 5.35 +0.42 39 1 1 +1
19DEC25 65.00 C 2.00 3.50 2.00 3.11 +0.19 35 19 4 +2
19DEC25 67.50 C 1.44 2.05 0.80 1.55 +0.11 38 261 233 +149
19DEC25 70.00 C 0.60 0.90 0.32 0.65 +0.03 39 270 259 +82
19DEC25 72.50 C 0.17 0.36 0.17 0.20 -0.02 39 34 72 +6
19DEC25 75.00 C 0.05 0.05 0.05 0.05 -0.01 39 1 36 0
19DEC25 77.50 C 0.05 0.05 0.05 0.01 -0.01 40 1 35 0
19DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
19DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
19DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 49.73 +0.55 181 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 49.23 +0.55 171 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 48.73 +0.56 154 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 48.23 +0.55 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 47.73 +0.55 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 46.73 +0.55 0 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 45.73 +0.54 0 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 44.74 +0.55 158 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 43.74 +0.58 146 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 42.74 +0.55 131 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 41.74 +0.55 0 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 40.74 +0.52 0 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 39.74 +0.54 0 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 38.75 +0.55 127 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 37.75 +0.55 118 0 36 0
30DEC25 31.00 C 0.00 0.00 0.00 36.75 +0.56 107 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 35.75 +0.51 78 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 34.75 +0.55 0 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 33.75 +0.54 0 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 32.75 +0.54 0 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 31.76 +0.56 94 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 30.76 +0.55 86 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 29.76 +0.48 75 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 28.76 +0.55 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 27.76 +0.54 0 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 26.76 +0.56 0 0 250 0
30DEC25 42.00 C 0.00 0.00 0.00 25.77 +0.62 73 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 24.77 +0.50 67 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 23.77 +0.60 60 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 22.77 +0.55 0 0 38 0
30DEC25 46.00 C 0.00 0.00 0.00 21.77 +0.53 0 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 20.77 +0.55 0 0 71 0
30DEC25 48.00 C 0.00 0.00 0.00 19.77 +0.59 0 0 153 0
30DEC25 49.00 C 0.00 0.00 0.00 18.78 +0.50 50 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 17.78 +0.50 45 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 15.28 +0.48 0 0 315 0
30DEC25 55.00 C 0.00 0.00 0.00 12.73 +0.36 0 0 228 0
30DEC25 57.50 C 0.00 0.00 0.00 10.32 +0.45 35 0 487 0
30DEC25 60.00 C 8.10 8.10 8.10 7.75 +0.10 0 20 431 -20
30DEC25 62.50 C 6.08 6.08 6.08 5.53 +0.20 30 20 196 -17
30DEC25 65.00 C 2.80 3.60 2.40 3.78 +0.21 35 91 342 +43
30DEC25 67.50 C 1.71 2.76 1.40 2.22 +0.11 34 154 292 +71
30DEC25 70.00 C 1.31 1.60 0.79 1.29 +0.04 36 276 1,310 +10
30DEC25 72.50 C 0.48 1.00 0.40 0.63 -0.01 36 75 357 -5
30DEC25 75.00 C 0.31 0.57 0.25 0.28 -0.02 35 88 1,274 +21
30DEC25 77.50 C 0.19 0.28 0.17 0.11 -0.02 35 6 227 -1
30DEC25 80.00 C 0.13 0.22 0.11 0.04 -0.01 35 69 469 +16
30DEC25 82.50 C 0.09 0.16 0.09 0.02 0.00 37 56 386 +5
30DEC25 85.00 C 0.07 0.10 0.07 0.01 0.00 39 51 869 -3
30DEC25 87.50 C 0.06 0.08 0.05 0.01 0.00 43 7 645 -1
30DEC25 90.00 C 0.04 0.05 0.04 0.01 0.00 47 33 480 +5
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 180 0
30DEC25 95.00 C 0.03 0.03 0.03 0.01 0.00 55 1 164 -1
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30DEC25 100.00 C 0.03 0.03 0.03 0.01 0.00 63 2 798 +1
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 102 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 130 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 82 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 550 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 24 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 61 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 89 0 224 0
29JAN26 48.00 C 0.00 0.00 0.00 19.90 +0.55 27 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.80 +0.32 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.80 +0.38 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.32 +0.09 0 0 6 0
29JAN26 55.00 C 0.00 0.00 0.00 12.97 +0.17 27 0 2 0
29JAN26 57.50 C 0.00 0.00 0.00 10.69 +0.04 32 0 2 0
29JAN26 60.00 C 0.00 0.00 0.00 8.73 +0.34 36 0 7 0
29JAN26 62.50 C 0.00 0.00 0.00 7.05 +0.27 39 0 60 0
29JAN26 65.00 C 4.50 5.76 4.34 5.32 +0.16 38 12 13 +3
29JAN26 67.50 C 3.44 4.55 3.20 4.01 +0.04 38 44 123 +15
29JAN26 70.00 C 2.50 3.45 2.49 3.10 +0.08 40 46 194 -12
29JAN26 72.50 C 1.82 2.65 1.82 2.24 +0.03 40 57 114 +29
29JAN26 75.00 C 1.55 1.85 1.38 1.56 -0.01 40 37 761 +14
29JAN26 77.50 C 1.16 1.40 1.04 1.07 -0.01 40 15 361 +12
29JAN26 80.00 C 0.90 1.32 0.83 0.71 -0.03 40 20 975 -6
29JAN26 82.50 C 0.91 0.91 0.85 0.46 -0.03 40 2 173 +1
29JAN26 85.00 C 0.50 0.74 0.50 0.30 -0.02 40 14 206 +9
29JAN26 87.50 C 0.51 0.57 0.51 0.19 -0.02 40 2 508 0
29JAN26 90.00 C 0.45 0.52 0.43 0.12 -0.01 40 65 246 +25
29JAN26 92.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 94 0
29JAN26 95.00 C 0.00 0.00 0.00 0.05 0.00 40 0 119 0
29JAN26 97.50 C 0.00 0.00 0.00 0.03 0.00 40 0 107 0
29JAN26 100.00 C 0.00 0.00 0.00 0.02 0.00 41 10 116 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 27 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 49 0
29JAN26 112.50 C 0.07 0.07 0.07 0.01 0.00 48 2 10 +2
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JAN26 120.00 C 0.06 0.06 0.06 0.01 0.00 54 1 50 +1
26FEB26 48.00 C 0.00 0.00 0.00 20.05 +0.43 33 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.01 +0.31 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.12 +0.16 34 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 15.69 +0.17 32 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.58 +0.18 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.38 +0.08 36 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 9.56 +0.09 37 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 7.92 +0.02 38 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 6.46 +0.13 39 0 2 0
26FEB26 67.50 C 4.45 5.35 4.45 5.24 +0.04 40 5 4 +1
26FEB26 70.00 C 3.82 4.71 3.82 4.30 +0.05 41 17 30 -13
26FEB26 72.50 C 0.00 0.00 0.00 3.44 +0.09 41 0 15 0
26FEB26 75.00 C 2.94 3.04 2.38 2.66 +0.06 41 72 72 -11
26FEB26 77.50 C 2.68 2.73 2.68 2.04 +0.04 41 8 41 0
26FEB26 80.00 C 2.06 2.06 2.06 1.54 +0.02 41 1 15 +1
26FEB26 82.50 C 0.00 0.00 0.00 1.15 +0.01 41 0 62 0
26FEB26 85.00 C 1.13 1.28 1.13 0.86 +0.01 41 6 549 0
26FEB26 87.50 C 1.20 1.20 1.20 0.63 0.00 41 2 72 0
26FEB26 90.00 C 0.85 1.12 0.85 0.46 0.00 41 40 586 +20
26FEB26 92.50 C 0.00 0.00 0.00 0.33 -0.01 41 0 21 0
26FEB26 95.00 C 0.72 0.72 0.72 0.24 0.00 41 5 30 0
26FEB26 97.50 C 0.63 0.63 0.63 0.17 -0.01 41 4 8 0
26FEB26 100.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 24 0
26FEB26 102.50 C 0.47 0.47 0.47 0.09 0.00 41 1 277 +1
30MAR26 20.00 C 0.00 0.00 0.00 47.74 +0.38 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 46.78 +0.43 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 45.75 +0.40 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 44.88 +0.46 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 43.89 +0.51 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 42.85 +0.42 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 41.91 +0.48 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 40.83 +0.39 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 39.83 +0.37 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 38.94 +0.46 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 37.79 +0.29 0 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 36.95 +0.52 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 35.92 +0.40 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 34.91 +0.41 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 34.01 +0.45 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 32.93 +0.38 0 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 32.02 +0.43 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 30.99 +0.35 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 29.99 +0.38 0 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 29.03 +0.41 0 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 28.03 +0.32 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 27.10 +0.34 36 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 26.14 +0.31 39 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 25.17 +0.16 39 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 24.08 +0.10 0 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 23.12 +0.10 0 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 22.18 +0.08 33 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 21.23 +0.10 34 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 20.29 +0.14 35 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 19.37 +0.11 36 0 59 0
30MAR26 50.00 C 17.75 17.75 17.75 18.40 +0.22 35 1 145 +1
30MAR26 52.50 C 0.00 0.00 0.00 16.18 +0.03 36 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 14.11 +0.15 37 0 642 0
30MAR26 57.50 C 0.00 0.00 0.00 12.24 +0.18 38 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 10.55 +0.17 39 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 9.01 +0.13 40 0 71 0
30MAR26 65.00 C 7.00 7.00 6.88 7.63 +0.14 40 11 91 0
30MAR26 67.50 C 0.00 0.00 0.00 6.45 +0.12 41 0 47 0
30MAR26 70.00 C 5.60 5.60 5.60 5.54 +0.14 42 2 1,070 +2
30MAR26 72.50 C 5.20 5.20 5.20 4.68 +0.22 43 1 171 0
30MAR26 75.00 C 0.00 0.00 0.00 3.86 +0.21 43 0 699 0
30MAR26 77.50 C 3.59 3.59 3.59 3.15 +0.18 43 25 564 0
30MAR26 80.00 C 2.62 3.08 2.62 2.56 +0.16 43 2 583 0
30MAR26 82.50 C 0.00 0.00 0.00 2.06 +0.13 42 0 111 0
30MAR26 85.00 C 0.00 0.00 0.00 1.65 +0.10 42 0 761 0
30MAR26 87.50 C 0.00 0.00 0.00 1.32 +0.09 42 0 180 0
30MAR26 90.00 C 1.55 2.05 1.55 1.05 +0.08 42 7 1,034 +2
30MAR26 92.50 C 0.00 0.00 0.00 0.83 +0.06 42 0 90 0
30MAR26 95.00 C 1.16 1.52 1.14 0.65 +0.05 42 5 659 +2
30MAR26 97.50 C 0.00 0.00 0.00 0.51 +0.04 42 0 63 0
30MAR26 100.00 C 1.04 1.15 1.04 0.40 +0.03 42 11 182 0
30MAR26 102.50 C 1.05 1.05 1.05 0.31 +0.02 42 2 32 0
30MAR26 105.00 C 0.00 0.00 0.00 0.24 +0.02 42 0 518 0
30MAR26 107.50 C 0.00 0.00 0.00 0.19 +0.02 42 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 20 0
30MAR26 112.50 C 0.00 0.00 0.00 0.11 +0.01 42 0 19 0
30MAR26 115.00 C 0.57 0.57 0.57 0.09 +0.01 42 8 12 +8
30MAR26 117.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 24 0
30MAR26 120.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 34 0
30MAR26 122.50 C 0.00 0.00 0.00 0.04 0.00 42 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.03 0.00 42 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 0.00 41 0 22 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
29JUN26 30.00 C 0.00 0.00 0.00 38.26 +0.39 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 37.27 +0.35 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 36.34 +0.37 48 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 35.38 +0.37 48 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.35 +0.36 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.45 +0.35 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.44 +0.30 43 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 31.48 +0.29 42 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 30.53 +0.29 42 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.62 +0.40 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.72 +0.35 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.77 +0.35 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.82 +0.32 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.78 +0.19 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.87 +0.25 39 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 23.95 +0.22 38 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 23.20 +0.30 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.18 +0.05 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.40 +0.17 39 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 20.64 +0.28 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.76 +0.18 40 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 17.79 +0.22 40 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 16.03 +0.12 40 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 14.42 +0.32 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.93 +0.27 42 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 11.56 +0.10 42 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 10.30 +0.12 42 0 110 0
29JUN26 67.50 C 8.50 9.00 8.50 9.15 +0.05 43 100 179 +100
29JUN26 70.00 C 7.95 8.66 7.95 8.23 +0.06 43 6 263 +2
29JUN26 72.50 C 0.00 0.00 0.00 7.43 +0.13 44 0 333 0
29JUN26 75.00 C 6.75 6.75 6.75 6.70 +0.28 45 1 130 0
29JUN26 77.50 C 0.00 0.00 0.00 5.91 +0.27 45 0 193 0
29JUN26 80.00 C 5.22 5.22 5.22 5.19 +0.25 45 21 307 +1
29JUN26 82.50 C 0.00 0.00 0.00 4.55 +0.23 45 0 24 0
29JUN26 85.00 C 0.00 0.00 0.00 3.98 +0.20 45 0 76 0
29JUN26 87.50 C 4.22 4.22 4.22 3.48 +0.18 45 1 52 0
29JUN26 90.00 C 3.85 3.85 3.85 3.04 +0.17 45 2 179 +1
29JUN26 92.50 C 0.00 0.00 0.00 2.65 +0.15 44 0 169 0
29JUN26 95.00 C 0.00 0.00 0.00 2.31 +0.14 44 0 83 0
29JUN26 97.50 C 0.00 0.00 0.00 2.01 +0.12 44 0 22 0
29JUN26 100.00 C 2.54 2.54 2.54 1.75 +0.11 44 1 109 +1
29JUN26 102.50 C 0.00 0.00 0.00 1.52 +0.10 44 0 40 0
29JUN26 105.00 C 0.00 0.00 0.00 1.32 +0.09 44 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 1.14 +0.08 44 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 0.99 +0.07 44 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 0.86 +0.06 44 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.74 +0.05 44 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 0.65 +0.06 44 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 0.56 +0.05 44 0 18 0
29JUN26 122.50 C 0.00 0.00 0.00 0.48 +0.04 44 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.42 +0.04 44 0 61 0
29JUN26 127.50 C 0.00 0.00 0.00 0.36 +0.03 44 0 6 0
29JUN26 130.00 C 1.21 1.21 1.21 0.31 +0.02 44 2 4 0
29JUN26 132.50 C 1.16 1.16 1.16 0.27 +0.02 44 2 25 0
29JUN26 135.00 C 1.02 1.02 1.02 0.24 +0.03 44 2 7 0
29SEP26 40.00 C 0.00 0.00 0.00 29.30 +0.28 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.51 +0.37 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.59 +0.32 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.73 +0.32 42 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 25.90 +0.33 42 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 25.08 +0.33 42 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 24.25 +0.31 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.34 +0.18 40 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 22.67 +0.33 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.91 +0.32 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.06 +0.08 41 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 19.40 +0.16 42 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 17.77 +0.18 42 0 6 0
29SEP26 57.50 C 0.00 0.00 0.00 16.21 +0.19 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.83 +0.13 42 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 13.56 +0.14 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.44 -0.25 43 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 11.40 +0.04 44 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 10.50 +0.08 44 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 9.71 +0.09 45 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 8.95 +0.19 46 0 19 0
29SEP26 77.50 C 0.00 0.00 0.00 8.12 +0.18 45 0 8 0
29SEP26 80.00 C 7.51 7.80 7.29 7.36 +0.16 45 17 362 +16
29SEP26 82.50 C 0.00 0.00 0.00 6.66 +0.14 45 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 6.03 +0.13 45 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 5.45 +0.12 45 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 4.93 +0.11 45 0 43 0
29SEP26 92.50 C 5.30 5.50 5.00 4.46 +0.10 45 8 25 +8
29SEP26 95.00 C 0.00 0.00 0.00 4.02 +0.08 45 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 3.63 +0.07 45 0 0 0
29SEP26 100.00 C 4.20 4.80 4.20 3.28 +0.07 45 5 52 +1
29SEP26 102.50 C 0.00 0.00 0.00 2.96 +0.06 45 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 2.67 +0.05 45 2 3 +2
29SEP26 107.50 C 0.00 0.00 0.00 2.41 +0.04 45 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 2.18 +0.04 45 0 50 0
29SEP26 112.50 C 0.00 0.00 0.00 1.97 +0.04 45 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 1.77 +0.03 45 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 1.60 +0.03 45 0 29 0
29SEP26 120.00 C 2.86 2.96 2.86 1.44 +0.02 45 4 46 +2
30DEC26 40.00 C 0.00 0.00 0.00 30.08 +0.35 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 29.24 +0.33 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 28.45 +0.37 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.61 +0.32 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.81 +0.36 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.04 +0.31 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.28 +0.34 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.54 +0.33 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.74 +0.26 41 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 23.11 +0.32 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.35 +0.24 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.71 +0.23 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.18 +0.20 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.81 +0.23 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.51 +0.21 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.28 +0.15 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.21 +0.11 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.23 +0.12 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.28 +0.06 44 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 11.47 -0.01 45 0 1 0
30DEC26 75.00 C 10.90 10.90 10.90 10.81 +0.16 46 1 1 +1
30DEC26 77.50 C 0.00 0.00 0.00 10.01 +0.19 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.23 +0.18 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.51 +0.16 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.84 +0.15 45 0 16 0
30DEC26 87.50 C 0.00 0.00 0.00 7.23 +0.14 45 0 0 0
30DEC26 90.00 C 7.50 7.50 7.50 6.66 +0.13 45 1 6 +1
30DEC26 92.50 C 0.00 0.00 0.00 6.13 +0.11 45 0 3 0
30DEC26 95.00 C 6.80 6.80 6.80 5.65 +0.11 45 2 2 +2
30DEC26 97.50 C 0.00 0.00 0.00 5.20 +0.09 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.79 +0.08 45 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 4.42 +0.08 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.07 +0.07 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.75 +0.07 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.46 +0.07 45 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 3.18 +0.05 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.93 +0.05 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.71 +0.05 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.49 +0.04 45 0 4 0
TOTAL CALL 2,702 33,336 +589
12DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
12DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
12DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
12DEC25 62.50 P 0.02 0.02 0.02 0.00 -0.01 0 9 66 +7
12DEC25 65.00 P 0.07 0.33 0.01 0.00 -0.07 0 146 151 -7
12DEC25 67.50 P 0.62 1.97 0.03 0.00 -0.84 0 134 51 -58
12DEC25 70.00 P 3.10 4.00 1.95 2.30 -0.60 0 38 0 -142
12DEC25 72.50 P 4.75 5.10 4.75 4.80 -0.58 0 5 0 -11
12DEC25 75.00 P 0.00 0.00 0.00 7.30 -0.57 0 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 9.80 -0.57 0 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 12.30 -0.57 0 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 14.80 -0.57 0 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 17.30 -0.57 0 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 19.80 -0.57 0 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 22.30 -0.57 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 24.80 -0.56 0 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 27.30 -0.56 0 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
19DEC25 60.00 P 0.16 0.16 0.09 0.02 -0.03 40 9 30 +6
19DEC25 62.50 P 0.39 0.47 0.11 0.11 -0.12 39 67 86 +10
19DEC25 65.00 P 0.87 1.32 0.38 0.48 -0.27 39 233 153 +36
19DEC25 67.50 P 2.16 2.24 1.14 1.40 -0.44 40 125 139 +99
19DEC25 70.00 P 4.10 4.15 2.97 2.98 -0.48 42 12 78 +12
19DEC25 72.50 P 0.00 0.00 0.00 5.11 -0.58 46 0 6 0
19DEC25 75.00 P 7.30 7.30 7.30 7.54 -0.41 57 2 2 +2
19DEC25 77.50 P 0.00 0.00 0.00 10.01 -0.36 68 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 12.48 -0.39 78 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 15.09 -0.28 97 0 1 0
19DEC25 85.00 P 0.00 0.00 0.00 17.48 -0.39 99 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 20.02 -0.35 113 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 22.50 -0.37 120 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 24.94 -0.42 122 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 27.58 -0.28 146 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 210 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 206 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 202 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 194 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 186 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 179 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 173 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 166 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 160 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 154 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 148 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 142 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 137 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 132 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 127 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 122 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 117 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 112 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 51 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 99 0 93 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 429 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 83 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 212 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 380 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 392 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 416 0
30DEC25 55.00 P 0.06 0.06 0.05 0.01 -0.01 37 3 482 -1
30DEC25 57.50 P 0.16 0.16 0.09 0.04 -0.03 36 7 767 +3
30DEC25 60.00 P 0.26 0.38 0.13 0.14 -0.09 36 170 862 -20
30DEC25 62.50 P 0.61 0.85 0.33 0.42 -0.16 36 98 636 +4
30DEC25 65.00 P 1.27 1.78 0.80 1.02 -0.24 36 129 977 +41
30DEC25 67.50 P 2.60 2.78 1.78 2.05 -0.30 36 36 533 -2
30DEC25 70.00 P 4.00 4.00 3.14 3.56 -0.44 37 6 2,487 -4
30DEC25 72.50 P 0.00 0.00 0.00 5.49 -0.35 39 0 686 0
30DEC25 75.00 P 0.00 0.00 0.00 7.72 -0.55 42 0 222 0
30DEC25 77.50 P 10.25 10.35 10.25 10.14 -0.29 49 41 68 -33
30DEC25 80.00 P 0.00 0.00 0.00 12.67 -0.20 58 1 111 -1
30DEC25 82.50 P 0.00 0.00 0.00 15.16 -0.21 65 0 143 0
30DEC25 85.00 P 0.00 0.00 0.00 17.58 -0.42 69 0 527 0
30DEC25 87.50 P 0.00 0.00 0.00 20.02 -0.40 72 0 24 0
30DEC25 90.00 P 0.00 0.00 0.00 22.55 -0.44 80 0 501 0
30DEC25 92.50 P 0.00 0.00 0.00 25.17 -0.35 92 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 27.58 -0.45 94 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 30.14 -0.25 103 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 32.51 -0.44 100 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 35.05 -0.31 107 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 37.55 -0.58 112 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 39.94 -0.42 109 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.59 -0.27 124 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 45.13 -0.41 131 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 47.51 -0.48 128 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 50.06 -0.29 136 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 52.59 -0.37 142 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 41 0
29JAN26 49.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 65 0
29JAN26 50.00 P 0.18 0.18 0.18 0.06 -0.02 40 2 67 +2
29JAN26 52.50 P 0.25 0.25 0.25 0.13 -0.06 40 1 60 +1
29JAN26 55.00 P 0.45 0.46 0.27 0.29 -0.09 40 7 161 +2
29JAN26 57.50 P 0.66 0.82 0.48 0.54 -0.14 39 64 215 -15
29JAN26 60.00 P 1.20 1.36 0.85 0.96 -0.22 39 109 410 +54
29JAN26 62.50 P 2.22 2.22 1.37 1.59 -0.29 39 20 704 +4
29JAN26 65.00 P 3.27 3.27 2.23 2.49 -0.31 39 45 766 +3
29JAN26 67.50 P 4.40 4.40 3.82 3.78 -0.37 41 8 558 0
29JAN26 70.00 P 5.68 5.68 4.85 5.23 -0.38 41 8 1,882 -8
29JAN26 72.50 P 7.15 7.15 7.15 6.92 -0.50 42 1 219 0
29JAN26 75.00 P 0.00 0.00 0.00 8.83 -0.55 43 0 947 0
29JAN26 77.50 P 11.10 11.20 11.10 10.91 -0.56 44 41 253 +37
29JAN26 80.00 P 0.00 0.00 0.00 13.15 -0.58 46 1 184 0
29JAN26 82.50 P 0.00 0.00 0.00 15.49 -0.54 49 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 17.81 -0.45 50 0 607 0
29JAN26 87.50 P 0.00 0.00 0.00 20.41 -0.09 57 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 22.74 -0.28 57 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 25.24 -0.28 61 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 27.69 -0.34 64 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 30.14 -0.26 66 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 32.56 -0.39 67 0 13 0
29JAN26 102.50 P 0.00 0.00 0.00 35.06 -0.30 70 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.56 -0.57 73 0 5 0
29JAN26 107.50 P 0.00 0.00 0.00 40.04 -0.34 76 0 9 0
29JAN26 110.00 P 0.00 0.00 0.00 42.59 -0.27 81 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.13 -0.41 85 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 47.55 -0.44 85 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 50.06 -0.42 88 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 52.59 -0.37 92 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.13 -0.04 41 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 0.18 -0.04 41 0 7 0
26FEB26 50.00 P 0.35 0.35 0.25 0.23 -0.06 41 6 119 +4
26FEB26 52.50 P 0.00 0.00 0.00 0.40 -0.09 40 0 75 0
26FEB26 55.00 P 0.90 0.90 0.59 0.70 -0.12 40 6 64 +2
26FEB26 57.50 P 1.10 1.10 0.95 1.13 -0.16 40 6 140 0
26FEB26 60.00 P 2.06 2.06 1.61 1.72 -0.21 40 18 547 +16
26FEB26 62.50 P 3.10 3.10 2.48 2.48 -0.28 40 3 240 +3
26FEB26 65.00 P 3.93 3.93 3.37 3.55 -0.22 41 17 322 +15
26FEB26 67.50 P 4.88 5.01 4.88 4.87 -0.26 42 2 291 0
26FEB26 70.00 P 6.20 6.20 6.20 6.33 -0.35 42 2 563 +2
26FEB26 72.50 P 0.00 0.00 0.00 7.96 -0.46 43 0 25 0
26FEB26 75.00 P 10.08 10.08 10.08 9.76 -0.50 43 1 2 +1
26FEB26 77.50 P 0.00 0.00 0.00 11.72 -0.42 44 0 2 0
26FEB26 80.00 P 0.00 0.00 0.00 13.81 -0.54 45 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.01 -0.52 46 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.30 -0.52 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.68 -0.45 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.03 -0.33 52 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 25.51 -0.25 55 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 27.86 -0.22 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.29 -0.36 58 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.73 -0.32 59 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 35.14 -0.31 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 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 60 0 1 0
30MAR26 28.00 P 0.04 0.04 0.04 0.01 0.00 58 1 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 44 0 57 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 168 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 151 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 0.00 43 0 85 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 170 0
30MAR26 42.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 349 0
30MAR26 45.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 677 0
30MAR26 46.00 P 0.00 0.00 0.00 0.23 -0.02 42 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.29 -0.03 42 0 33 0
30MAR26 48.00 P 0.40 0.40 0.40 0.37 -0.03 42 1 32 +1
30MAR26 49.00 P 0.00 0.00 0.00 0.45 -0.04 42 0 104 0
30MAR26 50.00 P 0.00 0.00 0.00 0.53 -0.08 42 0 633 0
30MAR26 52.50 P 0.81 0.81 0.75 0.85 -0.05 42 30 212 +30
30MAR26 55.00 P 1.08 1.08 1.08 1.28 -0.08 42 2 766 0
30MAR26 57.50 P 1.77 1.77 1.77 1.85 -0.10 41 3 355 0
30MAR26 60.00 P 0.00 0.00 0.00 2.56 -0.14 41 0 410 0
30MAR26 62.50 P 0.00 0.00 0.00 3.43 -0.18 41 0 654 0
30MAR26 65.00 P 5.14 5.30 4.65 4.56 -0.22 42 28 1,515 -25
30MAR26 67.50 P 0.00 0.00 0.00 5.98 -0.07 43 0 201 0
30MAR26 70.00 P 7.62 7.62 7.62 7.45 -0.26 43 1 1,423 0
30MAR26 72.50 P 0.00 0.00 0.00 9.04 -0.32 44 2 216 -2
30MAR26 75.00 P 0.00 0.00 0.00 10.77 -0.36 44 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 12.63 -0.39 45 0 87 0
30MAR26 80.00 P 16.28 16.28 16.28 14.63 -0.41 45 1 94 +1
30MAR26 82.50 P 0.00 0.00 0.00 16.72 -0.44 46 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 18.89 -0.47 47 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 21.17 -0.40 49 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 23.49 -0.47 50 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 25.80 -0.44 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.24 -0.39 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.47 -0.36 53 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.00 -0.19 56 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 35.41 -0.18 57 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.83 -0.30 58 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.21 -0.31 58 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 42.59 -0.39 58 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.13 -0.41 61 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.55 -0.44 61 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 50.06 -0.42 63 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.59 -0.42 66 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 54.94 -0.46 64 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.49 -0.48 67 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 59.97 -0.48 68 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 62.47 -0.41 70 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 65.02 -0.41 73 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 67.49 -0.36 74 0 0 0
29JUN26 30.00 P 0.16 0.16 0.16 0.03 0.00 45 2 36 +2
29JUN26 31.00 P 0.15 0.15 0.15 0.04 0.00 45 24 61 +24
29JUN26 32.00 P 0.18 0.18 0.18 0.05 -0.01 44 3 23 -1
29JUN26 33.00 P 0.00 0.00 0.00 0.07 0.00 44 0 52 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.15 -0.01 44 0 98 0
29JUN26 37.00 P 0.00 0.00 0.00 0.19 0.00 44 0 106 0
29JUN26 38.00 P 0.00 0.00 0.00 0.23 -0.01 44 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.29 -0.01 44 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.35 -0.01 44 0 171 0
29JUN26 41.00 P 0.00 0.00 0.00 0.43 -0.02 44 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.51 -0.02 44 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.57 -0.06 44 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.68 -0.04 44 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.80 -0.06 44 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.92 -0.04 44 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.08 -0.04 44 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.23 -0.04 43 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.40 -0.06 44 0 55 0
29JUN26 50.00 P 0.00 0.00 0.00 1.61 -0.05 43 0 666 0
29JUN26 52.50 P 0.00 0.00 0.00 2.16 -0.07 43 0 270 0
29JUN26 55.00 P 0.00 0.00 0.00 2.82 -0.08 43 0 177 0
29JUN26 57.50 P 0.00 0.00 0.00 3.63 -0.10 43 0 193 0
29JUN26 60.00 P 0.00 0.00 0.00 4.52 -0.13 43 0 116 0
29JUN26 62.50 P 0.00 0.00 0.00 5.54 -0.14 43 0 199 0
29JUN26 65.00 P 0.00 0.00 0.00 6.69 -0.18 43 0 215 0
29JUN26 67.50 P 0.00 0.00 0.00 8.14 -0.21 44 0 130 0
29JUN26 70.00 P 9.84 9.84 9.84 9.73 -0.20 45 2 1,220 -2
29JUN26 72.50 P 0.00 0.00 0.00 11.41 -0.22 46 0 343 0
29JUN26 75.00 P 0.00 0.00 0.00 13.10 -0.28 46 0 146 0
29JUN26 77.50 P 0.00 0.00 0.00 14.84 -0.32 46 0 189 0
29JUN26 80.00 P 17.90 17.90 17.90 16.72 -0.32 47 1 161 +1
29JUN26 82.50 P 0.00 0.00 0.00 18.62 -0.37 47 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 20.67 -0.36 47 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 22.73 -0.38 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.89 -0.41 49 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 27.09 -0.42 49 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 29.34 -0.38 50 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 31.65 -0.46 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.98 -0.48 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 36.28 -0.38 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.62 -0.37 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.86 -0.37 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.30 -0.32 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.66 -0.25 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.02 -0.42 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 50.41 -0.32 55 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 52.85 -0.31 56 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 55.18 -0.40 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.61 -0.44 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.07 -0.47 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.68 -0.27 60 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 65.08 -0.44 60 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 67.67 -0.25 62 0 72 0
29SEP26 40.00 P 0.79 0.79 0.79 0.78 -0.07 44 5 7 +5
29SEP26 41.00 P 0.00 0.00 0.00 0.90 -0.05 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.02 -0.08 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.18 -0.08 44 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 1.34 -0.08 44 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.50 -0.09 44 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 1.70 -0.11 44 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.92 -0.10 44 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.13 -0.11 44 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.34 -0.14 44 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 2.61 -0.14 44 0 144 0
29SEP26 52.50 P 0.00 0.00 0.00 3.30 -0.14 44 0 176 0
29SEP26 55.00 P 0.00 0.00 0.00 4.12 -0.17 44 0 194 0
29SEP26 57.50 P 5.12 5.12 5.12 4.98 -0.21 44 2 118 0
29SEP26 60.00 P 0.00 0.00 0.00 6.01 -0.23 44 0 102 0
29SEP26 62.50 P 7.11 7.11 7.11 7.07 -0.27 43 1 538 0
29SEP26 65.00 P 8.70 8.70 8.19 8.34 -0.24 43 2 109 0
29SEP26 67.50 P 0.00 0.00 0.00 9.76 -0.25 44 0 14 0
29SEP26 70.00 P 0.00 0.00 0.00 11.31 -0.25 44 0 56 0
29SEP26 72.50 P 0.00 0.00 0.00 12.97 -0.30 45 2 36 +2
29SEP26 75.00 P 0.00 0.00 0.00 14.72 -0.28 46 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 16.55 -0.31 46 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 18.33 -0.37 47 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 20.22 -0.43 47 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 22.14 -0.43 47 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 24.14 -0.46 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.20 -0.47 48 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 28.29 -0.47 48 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 30.46 -0.49 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 32.67 -0.49 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.89 -0.50 50 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 37.18 -0.42 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.51 -0.38 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.77 -0.40 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.05 -0.41 52 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 46.35 -0.30 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.67 -0.29 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.99 -0.31 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.33 -0.23 54 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 1.26 -0.07 44 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 1.43 -0.07 44 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 1.59 -0.08 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.78 -0.10 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.00 -0.10 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.21 -0.11 44 0 17 0
30DEC26 46.00 P 2.15 2.15 2.15 2.43 -0.11 44 2 0 -2
30DEC26 47.00 P 0.00 0.00 0.00 2.67 -0.13 44 0 2 0
30DEC26 48.00 P 2.56 2.56 2.56 2.95 -0.13 44 2 6 -2
30DEC26 49.00 P 3.08 3.08 3.03 3.23 -0.13 44 2 2 0
30DEC26 50.00 P 0.00 0.00 0.00 3.51 -0.14 44 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 4.30 -0.17 44 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 5.18 -0.17 44 0 26 0
30DEC26 57.50 P 0.00 0.00 0.00 6.15 -0.21 44 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 7.21 -0.22 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.34 -0.26 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.64 -0.22 44 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 11.10 -0.21 44 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 12.68 -0.23 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.34 -0.24 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.05 -0.31 46 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 17.86 -0.33 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.68 -0.33 47 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 21.51 -0.42 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.42 -0.42 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.35 -0.43 47 0 0 0
30DEC26 90.00 P 27.10 27.10 27.10 27.33 -0.46 48 2 2 +2
30DEC26 92.50 P 0.00 0.00 0.00 29.41 -0.46 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.50 -0.46 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.61 -0.47 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.80 -0.50 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.03 -0.49 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.27 -0.49 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.53 -0.45 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 44.87 -0.35 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 47.12 -0.36 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 49.38 -0.36 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 51.70 -0.32 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 53.99 -0.33 53 0 0 0
TOTAL PUT 1,760 43,821 +98
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 67.45
30DEC25 43.00 C 0.00 0.00 0.00 24.56 +0.74 89 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 23.52 +0.70 60 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 22.84 +1.02 114 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 21.52 +0.69 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.52 +0.69 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.52 +0.69 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.53 +0.70 49 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.53 +0.70 44 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.03 +0.69 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 12.54 +0.69 33 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.06 +0.67 32 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 7.64 +0.61 32 0 125 0
30DEC25 62.50 C 0.00 0.00 0.00 5.27 +0.53 28 0 86 0
30DEC25 65.00 C 3.26 3.26 3.26 3.34 +0.34 30 15 96 0
30DEC25 67.50 C 1.86 1.86 1.69 1.90 +0.18 31 31 286 +10
30DEC25 70.00 C 0.87 1.04 0.87 0.95 +0.07 31 146 558 -38
30DEC25 72.50 C 0.45 0.55 0.44 0.45 +0.04 32 68 491 -2
30DEC25 75.00 C 0.27 0.27 0.21 0.17 0.00 32 14 526 -8
30DEC25 77.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 373 0
30DEC25 80.00 C 0.00 0.00 0.00 0.02 0.00 33 0 362 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 945 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 788 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 400 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 466 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 203 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 196 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 21.64 +0.69 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.74 +0.78 51 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.52 +0.55 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.67 +0.68 36 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.73 +0.72 41 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.25 +0.91 36 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.76 +0.51 30 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.29 +0.24 26 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.61 +0.83 37 0 48 0
29JAN26 62.50 C 0.00 0.00 0.00 6.51 +0.40 34 0 67 0
29JAN26 65.00 C 0.00 0.00 0.00 4.89 +0.35 35 0 252 0
29JAN26 67.50 C 3.62 3.62 3.62 3.57 +0.25 35 2 58 -2
29JAN26 70.00 C 0.00 0.00 0.00 2.56 +0.19 36 0 157 0
29JAN26 72.50 C 1.70 1.87 1.70 1.81 +0.13 36 30 1,112 -11
29JAN26 75.00 C 1.29 1.41 1.22 1.20 +0.05 36 38 211 +3
29JAN26 77.50 C 0.98 0.98 0.86 0.77 +0.03 36 17 185 0
29JAN26 80.00 C 0.58 0.63 0.58 0.48 +0.01 36 18 342 -3
29JAN26 82.50 C 0.00 0.00 0.00 0.29 0.00 36 0 106 0
29JAN26 85.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 86 0
29JAN26 87.50 C 0.19 0.19 0.19 0.10 -0.01 36 4 236 +4
29JAN26 90.00 C 0.00 0.00 0.00 0.06 0.00 36 0 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.04 0.00 37 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.02 0.00 36 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.79 +0.84 37 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.01 +0.87 48 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.97 +0.79 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.10 +1.11 46 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.13 +1.12 44 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.62 +1.09 38 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.41 +1.00 38 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.20 +0.76 36 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.13 +0.50 35 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 7.47 +0.37 36 1 206 0
26FEB26 65.00 C 6.21 6.21 6.21 5.96 +0.28 36 6 409 0
26FEB26 67.50 C 4.60 4.80 4.55 4.70 +0.20 36 120 259 +99
26FEB26 70.00 C 3.50 3.50 3.50 3.68 +0.20 37 12 415 0
26FEB26 72.50 C 0.00 0.00 0.00 2.86 +0.14 37 0 145 0
26FEB26 75.00 C 2.30 2.30 2.30 2.16 +0.08 38 2 614 +2
26FEB26 77.50 C 0.00 0.00 0.00 1.59 +0.05 37 0 67 0
26FEB26 80.00 C 0.00 0.00 0.00 1.16 +0.03 37 0 97 0
26FEB26 82.50 C 0.00 0.00 0.00 0.83 +0.02 37 0 105 0
26FEB26 85.00 C 0.00 0.00 0.00 0.58 0.00 37 0 79 0
26FEB26 87.50 C 0.00 0.00 0.00 0.41 0.00 37 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.28 -0.01 37 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 24.90 +1.01 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 23.94 +0.93 38 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.98 +0.92 38 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.03 +1.08 39 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.09 +0.48 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.08 +0.80 36 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.24 +0.86 39 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.13 +0.55 34 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.99 +0.65 36 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.97 +0.65 38 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.09 +0.23 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.81 +0.95 43 0 211 0
30MAR26 62.50 C 8.88 8.88 8.88 8.76 +0.35 39 15 408 +15
30MAR26 65.00 C 0.00 0.00 0.00 7.36 +0.29 39 0 272 0
30MAR26 67.50 C 0.00 0.00 0.00 6.15 +0.22 40 0 620 0
30MAR26 70.00 C 5.34 5.34 5.34 5.13 +0.17 40 9 731 +9
30MAR26 72.50 C 0.00 0.00 0.00 4.27 +0.21 41 0 152 0
30MAR26 75.00 C 0.00 0.00 0.00 3.52 +0.10 41 0 547 0
30MAR26 77.50 C 0.00 0.00 0.00 2.84 +0.01 41 0 29 0
30MAR26 80.00 C 0.00 0.00 0.00 2.28 0.00 41 0 275 0
30MAR26 82.50 C 0.00 0.00 0.00 1.81 -0.02 41 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.43 -0.03 41 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 1.13 -0.03 41 0 119 0
30MAR26 90.00 C 1.17 1.18 1.17 0.88 -0.03 41 10 171 0
30MAR26 92.50 C 0.98 0.98 0.98 0.69 -0.03 41 15 60 +5
30MAR26 95.00 C 0.00 0.00 0.00 0.53 -0.03 41 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.41 -0.02 41 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.32 -0.02 41 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.24 -0.03 40 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.14 -0.02 40 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 23.68 +0.58 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.20 -0.18 26 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.91 +0.65 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.49 +1.32 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.62 +1.10 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.98 +0.34 35 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.46 +0.72 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.64 +0.67 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.73 +0.43 39 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 12.42 +0.58 41 0 18 0
29JUN26 62.50 C 10.54 10.54 10.54 11.01 +0.44 41 15 46 +15
29JUN26 65.00 C 0.00 0.00 0.00 9.74 +0.35 41 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 8.61 +0.31 42 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 7.60 +0.27 42 0 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 6.72 +0.22 42 0 55 0
29JUN26 75.00 C 0.00 0.00 0.00 5.94 +0.18 43 0 19 0
29JUN26 77.50 C 0.00 0.00 0.00 5.23 +0.16 43 0 18 0
29JUN26 80.00 C 0.00 0.00 0.00 4.53 +0.16 43 0 25 0
29JUN26 82.50 C 0.00 0.00 0.00 3.94 +0.12 43 0 345 0
29JUN26 85.00 C 0.00 0.00 0.00 3.40 +0.12 43 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 2.94 +0.08 43 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 2.54 +0.08 43 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 2.18 +0.06 43 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.89 +0.11 42 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.60 +0.08 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 1.39 +0.07 42 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 1.19 +0.07 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 1.01 +0.04 42 0 31 0
29JUN26 107.50 C 1.30 1.30 1.30 0.87 +0.04 42 3 17 +3
29JUN26 110.00 C 0.00 0.00 0.00 0.74 +0.04 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.64 +0.03 42 0 41 0
29SEP26 46.00 C 0.00 0.00 0.00 23.57 +0.60 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.95 +0.82 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.15 +0.60 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.43 +0.93 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.50 +0.39 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.84 +0.44 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.03 +0.23 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.40 +0.09 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.05 +0.24 41 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.05 +0.44 43 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 11.85 +0.38 43 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 10.77 +0.35 43 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 9.80 +0.32 43 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 8.71 +0.06 43 0 5 0
29SEP26 75.00 C 0.00 0.00 0.00 7.94 +0.05 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.42 +0.26 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 6.54 +0.04 43 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 6.09 +0.25 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 5.45 +0.20 44 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 4.94 +0.20 44 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 4.43 +0.20 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 3.98 +0.16 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.60 +0.26 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 3.22 +0.24 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.88 +0.11 44 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 2.61 +0.19 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.33 +0.17 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 2.07 +0.14 44 0 0 0
29SEP26 110.00 C 2.35 2.35 2.35 1.88 +0.13 44 3 3 +3
29SEP26 112.50 C 0.00 0.00 0.00 1.69 +0.08 44 0 14 0
30DEC26 46.00 C 0.00 0.00 0.00 24.66 +0.71 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.92 +0.69 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.56 +1.15 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.53 +0.69 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.87 +0.38 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.54 +0.98 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.66 +0.71 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.34 +0.68 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.96 +0.81 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.65 +0.44 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.53 +0.43 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.48 +0.40 43 0 3 0
30DEC26 70.00 C 0.00 0.00 0.00 11.52 +0.37 43 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 10.42 +0.08 43 0 20 0
30DEC26 75.00 C 0.00 0.00 0.00 9.82 +0.31 44 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 9.08 +0.25 44 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 8.40 +0.23 44 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 7.78 +0.23 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.14 +0.21 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.50 +0.17 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.01 +0.17 44 0 0 0
TOTAL CALL 594 22,462 +104
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 33 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 128 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 241 0
30DEC25 57.50 P 0.08 0.08 0.08 0.02 -0.03 32 6 488 0
30DEC25 60.00 P 0.22 0.22 0.14 0.10 -0.09 32 15 646 -13
30DEC25 62.50 P 0.49 0.49 0.43 0.34 -0.21 32 22 615 +7
30DEC25 65.00 P 1.25 1.25 0.86 0.92 -0.36 32 110 623 +6
30DEC25 67.50 P 2.13 2.13 1.88 1.97 -0.52 33 32 268 -17
30DEC25 70.00 P 0.00 0.00 0.00 3.55 -0.62 34 4 611 -4
30DEC25 72.50 P 5.39 5.40 5.39 5.40 -0.67 32 18 97 -12
30DEC25 75.00 P 0.00 0.00 0.00 7.88 -0.72 41 0 336 0
30DEC25 77.50 P 10.40 10.40 10.40 10.35 -0.41 48 20 42 -20
30DEC25 80.00 P 0.00 0.00 0.00 12.55 -0.95 0 0 869 0
30DEC25 82.50 P 0.00 0.00 0.00 15.05 -1.11 0 0 81 0
30DEC25 85.00 P 0.00 0.00 0.00 17.55 -1.18 0 0 131 0
30DEC25 87.50 P 0.00 0.00 0.00 20.41 -0.54 80 0 70 0
30DEC25 90.00 P 0.00 0.00 0.00 22.87 -0.86 84 0 27 0
30DEC25 92.50 P 0.00 0.00 0.00 25.68 -0.55 104 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 28.38 -0.29 117 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 30.11 -1.12 83 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 33.02 -0.71 115 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 36.02 -0.12 140 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 37.55 -1.07 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 40.42 -0.81 125 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.97 -0.67 133 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 45.98 -0.14 160 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 48.35 -0.27 160 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 50.84 -0.28 164 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 0.01 -0.01 36 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 8 0
29JAN26 52.50 P 0.00 0.00 0.00 0.08 -0.04 36 0 92 0
29JAN26 55.00 P 0.00 0.00 0.00 0.20 -0.08 36 0 211 0
29JAN26 57.50 P 0.49 0.49 0.49 0.43 -0.14 36 1 114 +1
29JAN26 60.00 P 0.00 0.00 0.00 0.83 -0.22 36 0 266 0
29JAN26 62.50 P 1.59 1.65 1.55 1.45 -0.31 36 33 779 -14
29JAN26 65.00 P 0.00 0.00 0.00 2.36 -0.38 37 0 284 0
29JAN26 67.50 P 3.50 3.50 3.50 3.50 -0.53 36 1 577 +1
29JAN26 70.00 P 4.94 4.94 4.94 5.02 -0.55 37 10 714 +10
29JAN26 72.50 P 6.42 6.42 6.42 6.36 -0.79 33 1 116 -1
29JAN26 75.00 P 0.00 0.00 0.00 8.72 -0.40 39 0 420 0
29JAN26 77.50 P 10.80 10.80 10.80 10.83 -0.75 40 20 117 +20
29JAN26 80.00 P 0.00 0.00 0.00 12.72 -0.78 33 0 106 0
29JAN26 82.50 P 0.00 0.00 0.00 15.11 -1.16 34 0 177 0
29JAN26 85.00 P 0.00 0.00 0.00 17.62 -1.15 38 0 123 0
29JAN26 87.50 P 0.00 0.00 0.00 20.41 -0.71 52 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 23.03 -0.70 59 0 20 0
29JAN26 92.50 P 0.00 0.00 0.00 25.68 -0.55 66 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 28.38 -0.29 74 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 30.95 -0.28 80 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 33.43 -0.30 83 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 36.02 -0.12 88 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 38.46 -0.27 91 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 40.96 -0.27 94 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 43.29 -0.44 94 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.98 -0.15 101 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 19 0
26FEB26 47.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 1 0
26FEB26 49.00 P 0.00 0.00 0.00 0.11 -0.04 37 0 111 0
26FEB26 50.00 P 0.00 0.00 0.00 0.15 -0.05 37 0 196 0
26FEB26 52.50 P 0.00 0.00 0.00 0.30 -0.09 37 0 166 0
26FEB26 55.00 P 0.76 0.76 0.76 0.56 -0.15 37 15 403 +15
26FEB26 57.50 P 1.07 1.07 1.07 0.97 -0.20 37 15 176 0
26FEB26 60.00 P 0.00 0.00 0.00 1.53 -0.24 37 0 388 0
26FEB26 62.50 P 0.00 0.00 0.00 2.28 -0.33 37 0 740 0
26FEB26 65.00 P 0.00 0.00 0.00 3.27 -0.41 37 0 201 0
26FEB26 67.50 P 0.00 0.00 0.00 4.49 -0.46 38 0 643 0
26FEB26 70.00 P 0.00 0.00 0.00 5.97 -0.52 38 0 220 0
26FEB26 72.50 P 7.50 7.50 7.50 7.44 -0.84 37 6 81 +6
26FEB26 75.00 P 0.00 0.00 0.00 9.52 -0.65 40 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.45 -0.41 40 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.48 -0.91 39 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.79 -0.88 41 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.88 -1.17 39 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.41 -1.04 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.03 -0.76 48 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.68 -0.57 54 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.38 -0.35 61 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.95 -0.28 65 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 33.43 -0.30 68 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 107 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 -0.04 41 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.15 -0.06 41 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.20 -0.06 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.25 -0.09 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.32 -0.10 41 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.40 -0.12 41 0 46 0
30MAR26 50.00 P 0.64 0.64 0.64 0.50 -0.13 41 15 222 0
30MAR26 52.50 P 0.00 0.00 0.00 0.81 -0.19 41 0 192 0
30MAR26 55.00 P 0.00 0.00 0.00 1.25 -0.22 41 0 166 0
30MAR26 57.50 P 0.00 0.00 0.00 1.81 -0.25 41 0 137 0
30MAR26 60.00 P 0.00 0.00 0.00 2.52 -0.30 40 0 660 0
30MAR26 62.50 P 0.00 0.00 0.00 3.41 -0.37 40 0 745 0
30MAR26 65.00 P 4.66 4.66 4.66 4.49 -0.44 41 15 521 0
30MAR26 67.50 P 0.00 0.00 0.00 5.77 -0.47 41 0 297 0
30MAR26 70.00 P 7.44 7.44 7.44 7.23 -0.61 41 15 1,545 +15
30MAR26 72.50 P 0.00 0.00 0.00 8.94 -0.65 42 0 167 0
30MAR26 75.00 P 0.00 0.00 0.00 10.70 -0.69 43 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 12.59 -0.71 43 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 14.37 -0.94 42 0 160 0
30MAR26 82.50 P 0.00 0.00 0.00 16.50 -0.80 43 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 18.95 -0.68 46 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 21.24 -0.62 47 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 23.11 -1.04 43 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 25.73 -0.62 48 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 28.49 -0.58 54 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.95 -0.31 56 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.43 -0.33 59 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 36.02 -0.30 62 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 38.46 -0.27 64 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.96 -0.36 66 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 43.29 -0.44 66 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.98 -0.25 71 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.35 -0.38 72 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 50.84 -0.39 74 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.78 -0.06 42 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.90 -0.12 42 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.06 -0.12 42 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 1.23 -0.12 43 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.40 -0.16 42 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.60 -0.17 42 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 2.17 -0.18 42 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.82 -0.20 42 0 110 0
29JUN26 57.50 P 0.00 0.00 0.00 3.62 -0.22 42 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 4.52 -0.30 42 0 183 0
29JUN26 62.50 P 0.00 0.00 0.00 5.63 -0.32 42 0 286 0
29JUN26 65.00 P 0.00 0.00 0.00 6.85 -0.37 42 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 8.19 -0.44 42 0 124 0
29JUN26 70.00 P 0.00 0.00 0.00 9.66 -0.50 43 0 193 0
29JUN26 72.50 P 0.00 0.00 0.00 11.22 -0.64 43 0 109 0
29JUN26 75.00 P 12.80 12.80 12.80 13.09 -0.50 44 50 146 +50
29JUN26 77.50 P 0.00 0.00 0.00 14.74 -0.70 44 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 16.53 -0.46 44 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 18.12 -0.90 42 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 20.65 -0.66 45 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 22.10 -1.23 42 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 24.25 -1.28 42 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 26.54 -1.14 43 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 29.09 -0.55 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.30 -0.81 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.49 -0.88 46 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 36.02 -0.58 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.46 -0.59 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.96 -0.36 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.58 -0.15 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.98 -0.31 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.78 -0.12 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.98 -0.12 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.20 -0.13 44 0 7 0
29SEP26 49.00 P 0.00 0.00 0.00 2.44 -0.17 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.69 -0.19 43 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.38 -0.22 43 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.18 -0.24 43 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.11 -0.14 43 0 35 0
29SEP26 60.00 P 0.00 0.00 0.00 6.16 -0.29 43 0 837 0
29SEP26 62.50 P 0.00 0.00 0.00 7.30 -0.36 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 8.58 -0.37 43 0 1,062 0
29SEP26 67.50 P 0.00 0.00 0.00 9.94 -0.41 43 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 11.46 -0.41 44 0 54 0
29SEP26 72.50 P 0.00 0.00 0.00 12.94 -0.33 44 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 15.02 -0.41 45 0 41 0
29SEP26 77.50 P 0.00 0.00 0.00 16.73 -0.43 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 18.56 +0.01 46 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 20.44 -0.45 46 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 22.36 -0.53 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.40 -0.50 47 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.42 -0.56 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.55 -0.35 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.71 -0.14 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.91 -0.25 49 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 35.11 -0.35 49 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 37.34 -0.03 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.11 -0.49 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.32 -0.54 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.58 -0.21 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.98 -0.37 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.48 -0.11 44 0 4 0
30DEC26 47.00 P 0.00 0.00 0.00 2.69 -0.16 43 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 2.95 -0.14 43 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.23 -0.21 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.54 -0.21 43 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.32 -0.25 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.22 -0.27 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.19 -0.17 43 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 7.30 -0.32 43 0 31 0
30DEC26 62.50 P 0.00 0.00 0.00 8.49 -0.37 43 0 40 0
30DEC26 65.00 P 0.00 0.00 0.00 9.80 -0.38 43 0 42 0
30DEC26 67.50 P 0.00 0.00 0.00 11.20 -0.39 43 0 13 0
30DEC26 70.00 P 0.00 0.00 0.00 12.70 -0.43 43 0 6 0
30DEC26 72.50 P 0.00 0.00 0.00 14.51 -0.40 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.88 -0.45 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.95 -0.12 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.55 -0.29 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.33 -0.42 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.83 -0.83 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.07 -0.55 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.00 -0.70 45 0 0 0
TOTAL PUT 424 25,151 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 20.36
30DEC25 12.50 C 0.00 0.00 0.00 7.87 +0.22 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.37 +0.22 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.87 +0.22 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.37 +0.22 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.87 +0.22 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.38 +0.22 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.87 +0.22 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.37 +0.22 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.92 +0.25 54 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.39 +0.22 33 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.89 +0.22 28 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.39 +0.22 22 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.89 +0.21 16 0 55 0
30DEC25 19.00 C 0.00 0.00 0.00 1.41 +0.19 19 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 0.96 +0.18 19 0 115 0
30DEC25 20.00 C 0.58 0.58 0.52 0.56 +0.10 18 30 213 +15
30DEC25 21.00 C 0.11 0.11 0.11 0.13 +0.03 19 8 94 +8
30DEC25 22.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 54 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 6.42 +0.23 37 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.87 +0.18 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.38 +0.19 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.93 +0.23 31 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.38 +0.17 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.93 +0.22 21 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.43 +0.21 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.94 +0.20 19 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.46 +0.19 20 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.00 +0.18 20 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.57 +0.15 20 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.14 +0.11 18 0 38 0
29JAN26 20.00 C 0.00 0.00 0.00 0.82 +0.08 19 0 59 0
29JAN26 21.00 C 0.38 0.38 0.38 0.37 +0.04 20 15 66 +15
29JAN26 22.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 5 0
29JAN26 23.00 C 0.00 0.00 0.00 0.05 0.00 21 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.42 +0.18 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.94 +0.19 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.45 +0.19 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.96 +0.20 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.49 +0.21 21 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.01 +0.19 20 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.55 +0.18 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.12 +0.17 21 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.72 +0.15 21 0 15 0
26FEB26 19.50 C 0.00 0.00 0.00 1.33 +0.13 20 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 1.01 +0.09 20 0 100 0
26FEB26 21.00 C 0.00 0.00 0.00 0.55 +0.05 20 0 100 0
26FEB26 22.00 C 0.00 0.00 0.00 0.28 +0.03 21 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.93 +0.18 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.43 +0.17 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.94 +0.17 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.45 +0.17 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.98 +0.19 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.48 +0.18 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.01 +0.19 21 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.53 +0.19 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.04 +0.20 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.59 +0.21 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.14 +0.20 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.72 +0.20 23 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.32 +0.19 23 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.95 +0.17 23 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.61 +0.15 23 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 1.30 +0.13 23 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.81 +0.09 22 0 386 0
30MAR26 22.00 C 0.00 0.00 0.00 0.49 +0.05 23 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.29 +0.05 23 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.07 +0.17 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.60 +0.18 26 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.12 +0.17 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.65 +0.18 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.19 +0.18 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.73 +0.17 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.28 +0.16 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.83 +0.21 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.42 +0.21 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.04 +0.21 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.67 +0.20 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.34 +0.20 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.03 +0.19 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.75 +0.22 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.27 +0.15 25 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.88 +0.08 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.64 +0.11 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.43 +0.08 25 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.28 +0.06 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.08 +0.17 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.60 +0.17 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.13 +0.17 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.66 +0.16 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.20 +0.16 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.75 +0.15 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.32 +0.15 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.87 +0.19 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.48 +0.19 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.10 +0.18 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.76 +0.18 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.44 +0.17 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.14 +0.16 24 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.87 +0.19 24 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 1.42 +0.13 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 1.04 +0.07 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.80 +0.10 24 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.58 +0.08 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.42 +0.06 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.30 +0.05 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.21 +0.04 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 +0.03 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.25 +0.16 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.82 +0.16 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.39 +0.15 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.99 +0.21 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.59 +0.19 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.24 +0.17 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.92 +0.17 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.62 +0.16 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.34 +0.15 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.12 +0.14 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.65 +0.12 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.29 +0.10 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.00 +0.05 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.79 +0.06 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.61 +0.06 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.46 +0.05 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.35 +0.04 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 +0.03 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
TOTAL CALL 53 4,126 +38
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 436 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.02 -0.03 19 0 444 0
30DEC25 19.50 P 0.00 0.00 0.00 0.07 -0.07 19 0 153 0
30DEC25 20.00 P 0.00 0.00 0.00 0.19 -0.12 19 0 135 0
30DEC25 21.00 P 0.86 0.86 0.86 0.77 -0.20 21 15 388 +15
30DEC25 22.00 P 0.00 0.00 0.00 1.64 -0.22 0 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 2.64 -0.22 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.64 -0.22 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.66 -0.22 51 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.66 -0.22 59 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.66 -0.22 67 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.66 -0.22 74 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.66 -0.22 81 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.66 -0.22 87 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.66 -0.22 93 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 94 0
29JAN26 18.50 P 0.00 0.00 0.00 0.07 -0.04 21 0 133 0
29JAN26 19.00 P 0.15 0.15 0.15 0.13 -0.07 20 4 58 0
29JAN26 19.50 P 0.00 0.00 0.00 0.25 -0.08 21 0 146 0
29JAN26 20.00 P 0.00 0.00 0.00 0.42 -0.14 21 0 64 0
29JAN26 21.00 P 0.00 0.00 0.00 0.97 -0.19 21 0 110 0
29JAN26 22.00 P 0.00 0.00 0.00 1.72 -0.21 20 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 2.64 -0.22 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.65 -0.21 27 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.71 -0.17 40 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.70 -0.18 45 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.71 -0.17 51 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.66 -0.22 49 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.71 -0.17 61 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.70 -0.18 64 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.08 -0.04 21 0 34 0
26FEB26 18.50 P 0.00 0.00 0.00 0.14 -0.06 21 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.24 -0.08 21 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 0.38 -0.09 21 0 19 0
26FEB26 20.00 P 0.00 0.00 0.00 0.57 -0.14 21 0 109 0
26FEB26 21.00 P 0.00 0.00 0.00 1.12 -0.17 22 0 100 0
26FEB26 22.00 P 0.00 0.00 0.00 1.80 -0.20 20 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 2.67 -0.22 20 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.65 -0.21 23 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.71 -0.17 33 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.70 -0.18 37 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.71 -0.17 43 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.70 -0.18 46 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.71 -0.17 51 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.70 -0.18 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 0.00 24 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 11 0
30MAR26 17.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.30 -0.03 23 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.43 -0.05 23 0 481 0
30MAR26 19.50 P 0.60 0.60 0.60 0.59 -0.08 23 2 3 +2
30MAR26 20.00 P 0.00 0.00 0.00 0.80 -0.07 23 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.34 -0.13 24 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 1.98 -0.15 23 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.78 -0.18 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.67 -0.22 23 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.71 -0.17 29 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.70 -0.18 33 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.71 -0.17 37 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.70 -0.18 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.71 -0.17 44 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.70 -0.18 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 0.00 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.14 0.00 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.20 0.00 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.28 0.00 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.51 -0.01 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.66 -0.02 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.82 -0.05 25 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.01 -0.05 25 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.28 -0.02 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.51 -0.10 25 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.09 -0.09 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.78 -0.11 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.54 -0.13 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.33 -0.16 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.22 -0.16 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.13 -0.17 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.07 -0.17 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.03 -0.17 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.99 -0.17 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.96 -0.17 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 0.00 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.23 -0.01 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.31 -0.02 24 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.41 -0.02 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.53 -0.03 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.68 -0.03 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.84 -0.05 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.03 -0.05 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.23 -0.06 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.45 -0.07 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.71 -0.08 24 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.30 -0.09 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.96 -0.12 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.70 -0.16 24 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.54 -0.14 25 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.39 -0.15 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.29 -0.14 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.20 -0.16 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.14 -0.16 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.09 -0.16 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.05 -0.16 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.42 -0.03 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.54 -0.03 24 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.67 -0.04 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.83 -0.04 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.00 -0.06 24 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.16 -0.06 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.39 -0.07 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.58 -0.12 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.87 -0.07 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.46 -0.11 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.11 -0.13 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.85 -0.12 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.65 -0.13 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.48 -0.14 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.35 -0.14 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.25 -0.15 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.17 -0.16 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.11 -0.16 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.06 -0.16 26 0 0 0
TOTAL PUT 21 4,905 +17
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$ 1.32
30DEC25 0.80 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.49 0.00 159 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.28 0.00 77 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.23 0.00 64 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.19 0.00 68 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.15 0.00 66 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.12 0.00 69 0 18 0
30DEC25 1.30 C 0.11 0.11 0.11 0.09 0.00 67 7 66 +7
30DEC25 1.35 C 0.00 0.00 0.00 0.06 -0.01 61 0 25 0
30DEC25 1.40 C 0.00 0.00 0.00 0.04 -0.01 60 0 146 0
30DEC25 1.45 C 0.04 0.04 0.04 0.03 -0.01 63 4 14 0
30DEC25 1.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 245 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 -0.01 58 0 52 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 66 0 147 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 74 0 444 0
30DEC25 1.70 C 0.02 0.02 0.02 0.01 0.00 81 2 370 0
30DEC25 1.75 C 0.03 0.03 0.03 0.01 0.00 87 12 64 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 94 0 220 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 100 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 106 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 111 0 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 117 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 127 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 136 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 145 0 881 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 154 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 162 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 169 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 176 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 183 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 196 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 202 0 400 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 213 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 238 0 1,012 0
30MAR26 0.80 C 0.00 0.00 0.00 0.55 0.00 76 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.51 0.00 77 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.47 -0.01 76 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.44 0.00 80 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.40 0.00 77 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.37 0.00 78 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.34 0.00 79 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.31 0.00 78 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.28 -0.01 76 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.25 -0.01 74 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.23 0.00 76 0 15 0
30MAR26 1.35 C 0.00 0.00 0.00 0.21 0.00 76 0 0 0
30MAR26 1.40 C 0.16 0.16 0.16 0.19 -0.01 76 3 3 +1
30MAR26 1.45 C 0.00 0.00 0.00 0.17 -0.01 75 0 102 0
30MAR26 1.50 C 0.00 0.00 0.00 0.16 0.00 77 0 313 0
30MAR26 1.55 C 0.00 0.00 0.00 0.14 -0.01 75 0 19 0
30MAR26 1.60 C 0.10 0.10 0.10 0.13 0.00 76 3 11 0
30MAR26 1.65 C 0.12 0.12 0.12 0.12 0.00 77 21 25 +11
30MAR26 1.70 C 0.00 0.00 0.00 0.11 0.00 78 0 32 0
30MAR26 1.75 C 0.09 0.09 0.09 0.10 0.00 78 5 48 +4
30MAR26 1.80 C 0.00 0.00 0.00 0.09 0.00 77 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.08 0.00 77 0 25 0
30MAR26 1.90 C 0.00 0.00 0.00 0.07 0.00 76 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.06 0.00 74 0 0 0
30MAR26 2.00 C 0.08 0.08 0.08 0.05 0.00 72 20 41 +20
30MAR26 2.10 C 0.00 0.00 0.00 0.04 0.00 72 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.03 0.00 71 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.02 0.00 68 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 84 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.46 -0.01 77 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.43 -0.01 76 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.41 0.00 78 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.38 -0.01 77 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.36 -0.01 78 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.34 0.00 78 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.32 0.00 79 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.30 0.00 78 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.28 -0.01 78 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.26 -0.01 77 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.25 0.00 79 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.23 -0.01 77 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.22 0.00 79 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.20 -0.01 77 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.19 -0.01 77 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.18 -0.01 78 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.17 -0.01 78 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.16 -0.01 78 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.15 -0.01 78 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.14 -0.01 78 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.13 -0.01 77 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.12 0.00 79 0 0 0
TOTAL CALL 77 11,780 +43
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 0.00 135 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 121 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 93 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 80 0 50 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 68 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.02 0.00 70 0 1 0
30DEC25 1.20 P 0.02 0.03 0.02 0.03 0.00 68 66 225 +60
30DEC25 1.25 P 0.03 0.03 0.03 0.04 -0.01 61 39 366 +29
30DEC25 1.30 P 0.05 0.05 0.05 0.07 -0.01 69 1 795 0
30DEC25 1.35 P 0.00 0.00 0.00 0.09 -0.02 63 0 580 0
30DEC25 1.40 P 0.11 0.11 0.11 0.13 -0.01 70 10 409 +10
30DEC25 1.45 P 0.17 0.17 0.17 0.17 0.00 75 1 82 -1
30DEC25 1.50 P 0.21 0.21 0.21 0.20 -0.01 65 1 206 -1
30DEC25 1.55 P 0.25 0.25 0.25 0.24 -0.01 61 2 18 -2
30DEC25 1.60 P 0.00 0.00 0.00 0.29 0.00 69 0 53 0
30DEC25 1.65 P 0.00 0.00 0.00 0.34 0.00 77 0 44 0
30DEC25 1.70 P 0.00 0.00 0.00 0.38 0.00 0 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.43 0.00 0 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.48 0.00 0 0 26 0
30DEC25 1.85 P 0.00 0.00 0.00 0.53 0.00 0 0 10 0
30DEC25 1.90 P 0.00 0.00 0.00 0.58 0.00 0 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.68 0.00 0 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.78 0.00 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.88 0.00 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.08 0.00 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.98 0.00 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.08 0.00 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
30MAR26 0.80 P 0.00 0.00 0.00 0.02 -0.01 74 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 0.00 83 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 0.00 82 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.06 -0.01 79 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.08 0.00 82 0 25 0
30MAR26 1.05 P 0.00 0.00 0.00 0.09 -0.01 78 0 113 0
30MAR26 1.10 P 0.00 0.00 0.00 0.11 0.00 79 0 66 0
30MAR26 1.15 P 0.00 0.00 0.00 0.13 -0.01 78 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.16 0.00 81 0 439 0
30MAR26 1.25 P 0.00 0.00 0.00 0.18 -0.01 78 0 50 0
30MAR26 1.30 P 0.00 0.00 0.00 0.21 -0.01 80 0 133 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 -0.01 80 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.27 -0.01 80 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.31 0.00 83 0 7 0
30MAR26 1.50 P 0.00 0.00 0.00 0.34 -0.01 81 0 129 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 0.00 83 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.40 -0.01 77 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.44 0.00 78 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.48 0.00 79 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.52 0.00 79 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.56 0.00 78 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.60 0.00 78 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.64 -0.01 77 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.71 0.00 89 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.73 0.00 79 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.82 0.00 79 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.91 0.00 79 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.00 0.00 77 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.10 0.00 81 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.19 0.00 77 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.29 0.00 80 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.88 0.00 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.13 0.00 79 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.15 0.00 79 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.17 -0.01 77 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.19 -0.01 76 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.22 -0.01 78 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.25 0.00 78 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 0.00 79 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 0.00 79 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 -0.01 78 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.37 -0.01 78 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 -0.01 77 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 -0.01 78 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 -0.01 77 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.51 -0.01 78 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.55 0.00 78 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.59 0.00 79 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.62 -0.01 76 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.66 -0.01 77 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.70 -0.01 77 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.75 0.00 79 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.79 0.00 79 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.87 -0.01 78 0 0 0
TOTAL PUT 120 7,109 +95
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 65.70
30DEC25 45.00 C 0.00 0.00 0.00 20.77 +1.20 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 19.77 +1.19 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.77 +1.19 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.77 +1.19 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 16.78 +1.20 46 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.78 +1.20 41 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 13.28 +1.19 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.79 +1.20 29 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 8.29 +1.20 17 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 5.79 +1.18 0 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 3.33 +1.12 13 0 12 0
30DEC25 65.00 C 0.94 1.04 0.94 1.25 +0.60 13 21 177 +21
30DEC25 67.50 C 0.20 0.25 0.20 0.24 +0.14 13 9 116 0
30DEC25 70.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 635 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 79 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 73 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 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 60 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.90 +1.20 32 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.90 +1.20 25 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.90 +1.19 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.91 +1.20 25 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.42 +1.20 20 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.93 +1.19 16 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.45 +1.18 16 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 6.02 +1.24 15 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 3.84 +1.03 16 0 79 0
29JAN26 65.00 C 0.00 0.00 0.00 2.03 +0.65 15 0 164 0
29JAN26 67.50 C 0.70 0.70 0.70 0.90 +0.35 16 20 114 0
29JAN26 70.00 C 0.00 0.00 0.00 0.32 +0.14 16 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.09 +0.04 16 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.90 +1.20 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.90 +1.20 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.90 +1.19 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.91 +1.20 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.42 +1.07 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.08 +1.19 17 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.64 +1.14 16 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 6.34 +1.18 17 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 4.31 +1.01 17 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 2.61 +0.70 16 0 28 0
26FEB26 67.50 C 0.00 0.00 0.00 1.40 +0.42 16 0 60 0
26FEB26 70.00 C 0.00 0.00 0.00 0.68 +0.23 16 0 77 0
26FEB26 72.50 C 0.00 0.00 0.00 0.30 +0.11 16 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.12 +0.05 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.84 +1.19 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.86 +1.19 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.90 +1.20 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.90 +1.18 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.91 +1.17 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.93 +1.16 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.51 +0.98 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.28 +1.15 18 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 8.93 +1.08 18 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 6.74 +1.04 17 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 4.92 +1.00 18 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 3.28 +0.73 18 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 2.03 +0.47 17 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 1.18 +0.29 17 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.64 +0.16 17 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.33 +0.09 17 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.17 +0.05 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.95 +1.18 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.97 +1.17 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.00 +1.17 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.03 +1.16 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.65 +1.12 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.37 +1.09 18 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.09 +0.98 18 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.00 +0.82 18 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.19 +0.67 18 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 3.70 +0.48 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.54 +0.40 18 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 1.67 +0.25 18 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.11 +0.18 18 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.69 +0.10 18 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.40 +0.03 18 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.25 +0.02 18 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 0.00 18 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 18.98 +1.15 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.01 +1.15 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.06 +1.16 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.11 +1.14 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.78 +1.10 17 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.55 +0.96 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.37 +0.76 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.48 +0.60 19 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.84 +0.42 19 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 4.48 +0.26 19 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 3.38 +0.15 19 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.51 +0.14 19 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.86 +0.09 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.28 -0.02 18 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.91 -0.05 18 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.64 -0.05 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.44 -0.06 18 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.32 -0.03 19 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 -0.04 19 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 -0.04 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.01 +1.16 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.19 +1.28 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.10 +1.13 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.17 +1.12 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.78 +0.96 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.71 +1.08 18 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 9.72 +1.01 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 7.96 +0.92 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.45 +0.82 18 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.16 +0.72 18 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.07 +0.61 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.18 +0.61 18 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.38 +0.36 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.81 +0.29 18 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.36 +0.24 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.00 +0.19 18 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.74 +0.14 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.55 +0.13 18 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.40 +0.10 18 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.29 +0.07 18 0 0 0
TOTAL CALL 50 1,949 +21
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 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 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 25 0
30DEC25 62.50 P 0.10 0.11 0.08 0.04 -0.14 14 48 226 +32
30DEC25 65.00 P 0.60 0.60 0.60 0.49 -0.62 14 1 181 0
30DEC25 67.50 P 2.48 2.48 2.18 2.02 -1.10 15 30 426 0
30DEC25 70.00 P 4.54 4.54 4.35 4.36 -1.14 20 27 52 -3
30DEC25 72.50 P 0.00 0.00 0.00 6.80 -1.20 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 9.30 -1.20 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 11.80 -1.52 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 14.51 -1.26 59 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 17.01 -1.27 66 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 19.48 -1.34 71 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 22.01 -1.31 79 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 24.51 -1.31 85 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 26.99 -1.33 89 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 29.51 -1.30 96 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.03 15 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.08 -0.10 16 0 29 0
29JAN26 62.50 P 0.51 0.51 0.51 0.36 -0.30 16 11 90 +11
29JAN26 65.00 P 1.25 1.25 1.24 1.08 -0.65 15 7 118 0
29JAN26 67.50 P 2.70 2.70 2.70 2.46 -0.99 15 15 81 +15
29JAN26 70.00 P 0.00 0.00 0.00 4.47 -1.06 16 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 6.80 -1.20 0 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 9.30 -1.20 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 12.12 -1.20 36 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.62 -1.20 41 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 17.11 -1.21 46 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 19.61 -1.22 50 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 22.12 -1.20 55 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 24.62 -1.20 59 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.12 -1.20 62 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.07 -0.06 17 0 14 0
26FEB26 60.00 P 0.00 0.00 0.00 0.25 -0.16 17 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 0.70 -0.33 17 0 23 0
26FEB26 65.00 P 0.00 0.00 0.00 1.54 -0.60 17 0 44 0
26FEB26 67.50 P 3.04 3.04 3.04 2.83 -0.93 16 15 75 +14
26FEB26 70.00 P 0.00 0.00 0.00 4.66 -1.01 16 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 6.86 -1.14 17 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 9.30 -1.20 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.12 -1.20 30 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.62 -1.20 34 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.12 -1.20 38 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.62 -1.21 42 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.12 -1.20 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.62 -1.20 49 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.12 -1.20 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 -0.02 18 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 -0.05 18 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.20 -0.13 18 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.51 -0.25 18 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 1.09 -0.43 18 0 13 0
30MAR26 65.00 P 2.16 2.16 2.16 2.04 -0.62 18 1 62 +1
30MAR26 67.50 P 0.00 0.00 0.00 3.30 -0.91 17 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 4.98 -0.97 17 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 7.03 -1.08 18 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.32 -1.18 17 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.12 -1.20 26 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.62 -1.20 30 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.12 -1.20 33 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.62 -1.21 36 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.12 -1.20 39 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.62 -1.20 42 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.12 -1.20 45 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 29.62 -1.20 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.03 18 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 -0.04 18 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 -0.06 18 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 -0.08 18 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.22 -0.16 18 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.49 -0.26 18 0 27 0
29JUN26 57.50 P 0.00 0.00 0.00 0.94 -0.39 18 0 21 0
29JUN26 60.00 P 0.00 0.00 0.00 1.62 -0.56 18 0 16 0
29JUN26 62.50 P 0.00 0.00 0.00 2.60 -0.61 18 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 3.76 -0.84 18 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 5.28 -0.95 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.06 -1.03 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.04 -1.11 18 0 39 0
29JUN26 75.00 P 0.00 0.00 0.00 11.19 -1.15 18 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.55 -0.89 19 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 15.93 -1.14 20 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.35 -1.16 21 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.80 -1.15 23 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.25 -1.16 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.71 -1.16 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.17 -1.01 26 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 30.64 -1.16 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 -0.11 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.14 -0.14 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.19 -0.18 19 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.25 -0.22 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.50 -0.33 19 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.89 -0.46 19 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 1.45 -0.62 19 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.25 -0.75 19 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 3.19 -0.87 19 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.43 -0.99 19 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 5.90 -1.09 19 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 7.59 -1.17 19 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 9.48 -1.36 19 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 11.87 -1.16 21 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 14.12 -0.91 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.46 -0.98 23 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.65 -1.09 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.99 -1.11 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.36 -1.11 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.75 -1.13 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.19 -1.15 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.17 -0.04 18 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.22 -0.06 18 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.30 -0.07 18 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.39 -0.08 18 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.68 -0.15 18 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 1.13 -0.22 18 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.76 -0.31 18 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 2.59 -0.41 18 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 3.52 -0.54 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.76 -0.66 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.21 -0.78 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.87 -0.89 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.71 -1.13 18 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.06 -0.97 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.25 -1.04 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.55 -0.97 22 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 18.81 -1.07 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.09 -1.10 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.43 -1.04 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.80 -1.08 22 0 0 0
TOTAL PUT 155 2,175 +70
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$ 616.00
12DEC25 480.00 C 0.00 0.00 0.00 136.00 +14.04 0 0 0 0
12DEC25 490.00 C 0.00 0.00 0.00 126.00 +13.94 0 0 0 0
12DEC25 500.00 C 0.00 0.00 0.00 116.00 +14.03 0 0 0 0
12DEC25 510.00 C 0.00 0.00 0.00 106.00 +14.46 0 0 0 0
12DEC25 520.00 C 0.00 0.00 0.00 96.00 +14.02 0 0 0 0
12DEC25 530.00 C 0.00 0.00 0.00 86.00 +13.97 0 0 0 0
12DEC25 540.00 C 0.00 0.00 0.00 76.00 +13.92 0 0 0 0
12DEC25 550.00 C 0.00 0.00 0.00 66.00 +14.45 0 0 0 0
12DEC25 560.00 C 0.00 0.00 0.00 56.00 +14.44 0 0 0 0
12DEC25 570.00 C 0.00 0.00 0.00 46.00 +14.43 0 0 0 -5
12DEC25 580.00 C 0.00 0.00 0.00 36.00 +14.35 0 0 0 0
12DEC25 590.00 C 15.00 22.50 12.50 26.00 +14.00 0 152 0 -76
12DEC25 600.00 C 7.50 12.50 2.99 16.00 +12.33 0 3,563 0 -1,085
12DEC25 610.00 C 1.32 3.00 0.19 6.00 +5.09 0 10,606 21 -3,216
12DEC25 620.00 C 0.22 0.22 0.01 0.00 -0.24 0 1,526 4,479 -5
12DEC25 630.00 C 0.02 0.06 0.02 0.00 -0.08 0 69 1,521 -50
12DEC25 640.00 C 0.02 0.02 0.02 0.00 -0.04 0 144 672 -144
12DEC25 650.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 548 0
12DEC25 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 311 0
12DEC25 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
12DEC25 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
12DEC25 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 480.00 C 0.00 0.00 0.00 136.29 +13.11 0 0 0 0
19DEC25 490.00 C 0.00 0.00 0.00 126.30 +14.24 47 0 0 0
19DEC25 500.00 C 0.00 0.00 0.00 116.30 +14.33 0 0 0 0
19DEC25 510.00 C 0.00 0.00 0.00 106.31 +14.44 31 0 0 0
19DEC25 520.00 C 0.00 0.00 0.00 96.32 +14.34 37 0 0 0
19DEC25 530.00 C 0.00 0.00 0.00 86.32 +14.29 0 0 0 0
19DEC25 540.00 C 0.00 0.00 0.00 76.33 +14.25 27 0 0 0
19DEC25 550.00 C 0.00 0.00 0.00 66.33 +14.27 0 0 0 0
19DEC25 560.00 C 0.00 0.00 0.00 56.34 +14.08 0 0 0 0
19DEC25 570.00 C 0.00 0.00 0.00 46.36 +13.70 20 0 0 0
19DEC25 580.00 C 31.20 31.20 31.20 36.44 +12.65 20 1 34 0
19DEC25 590.00 C 17.90 20.30 17.90 26.74 +12.13 19 7 6 0
19DEC25 600.00 C 10.00 14.96 8.04 17.69 +9.87 19 347 370 +6
19DEC25 610.00 C 5.81 8.50 3.77 9.74 +5.67 17 2,477 1,191 -169
19DEC25 620.00 C 2.30 4.13 1.83 4.45 +2.46 17 1,905 1,657 +706
19DEC25 630.00 C 1.04 1.98 0.80 2.35 +1.41 20 1,971 1,638 +1,113
19DEC25 640.00 C 0.65 0.88 0.53 1.34 +0.88 23 675 980 +628
19DEC25 650.00 C 0.25 0.49 0.25 0.82 +0.61 26 157 361 +156
19DEC25 660.00 C 0.13 0.21 0.13 0.54 +0.44 29 38 192 +27
19DEC25 670.00 C 0.09 0.09 0.09 0.38 +0.33 32 10 22 +10
19DEC25 680.00 C 0.00 0.00 0.00 0.29 +0.26 35 0 5 0
19DEC25 690.00 C 0.00 0.00 0.00 0.23 +0.21 38 0 0 0
19DEC25 700.00 C 0.00 0.00 0.00 0.19 +0.18 41 0 20 0
19DEC25 710.00 C 0.00 0.00 0.00 0.16 +0.15 44 0 0 0
19DEC25 720.00 C 0.00 0.00 0.00 0.14 +0.13 47 0 0 0
19DEC25 730.00 C 0.00 0.00 0.00 0.13 +0.12 50 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 341.43 +13.80 89 0 1,177 0
30DEC25 280.00 C 0.00 0.00 0.00 336.44 +13.83 96 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 331.45 +13.82 98 0 30 0
30DEC25 290.00 C 0.00 0.00 0.00 326.45 +13.83 0 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 321.46 +13.79 0 0 307 0
30DEC25 300.00 C 0.00 0.00 0.00 316.47 +13.79 85 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 306.48 +13.74 0 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 296.50 +13.77 69 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 286.52 +13.75 80 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 276.53 +12.83 0 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 266.55 +13.78 71 0 973 0
30DEC25 360.00 C 0.00 0.00 0.00 256.56 +13.76 0 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 246.58 +14.29 62 0 2,044 0
30DEC25 380.00 C 0.00 0.00 0.00 236.59 +14.46 0 0 3,751 0
30DEC25 390.00 C 0.00 0.00 0.00 226.61 +14.47 53 0 1,959 0
30DEC25 400.00 C 208.55 212.00 208.55 216.62 +14.08 0 31 4,751 -31
30DEC25 410.00 C 0.00 0.00 0.00 206.64 +13.71 0 0 370 0
30DEC25 420.00 C 0.00 0.00 0.00 196.66 +13.75 50 0 1,501 0
30DEC25 430.00 C 177.00 182.80 177.00 186.67 +13.68 0 5 1,791 +2
30DEC25 440.00 C 164.00 173.20 164.00 176.69 +13.67 43 5 611 +3
30DEC25 450.00 C 163.10 163.10 163.10 166.70 +13.66 0 61 1,149 -1
30DEC25 460.00 C 0.00 0.00 0.00 156.72 +13.12 36 0 3,428 0
30DEC25 470.00 C 135.00 140.50 135.00 146.73 +13.61 0 12 1,503 0
30DEC25 480.00 C 0.00 0.00 0.00 136.75 +13.57 28 0 2,408 0
30DEC25 490.00 C 0.00 0.00 0.00 126.77 +12.67 31 0 7,321 0
30DEC25 500.00 C 110.16 110.65 109.67 116.78 +14.44 0 120 10,088 -90
30DEC25 510.00 C 0.00 0.00 0.00 106.80 +14.43 25 0 14,697 0
30DEC25 520.00 C 0.00 0.00 0.00 96.82 +14.41 24 0 8,854 0
30DEC25 530.00 C 0.00 0.00 0.00 86.85 +14.36 24 0 8,943 0
30DEC25 540.00 C 70.15 70.15 70.15 76.89 +12.39 23 10 8,519 0
30DEC25 550.00 C 0.00 0.00 0.00 66.96 +14.10 22 0 11,196 0
30DEC25 560.00 C 47.00 49.50 47.00 57.09 +13.99 21 46 7,541 -43
30DEC25 570.00 C 0.00 0.00 0.00 47.35 +13.27 20 0 28,526 0
30DEC25 580.00 C 28.00 33.40 27.64 37.85 +13.19 19 44 19,665 -12
30DEC25 590.00 C 19.00 25.80 17.89 28.77 +11.67 18 177 2,516 +106
30DEC25 600.00 C 15.78 17.50 11.00 19.82 +9.02 16 1,464 44,821 -26
30DEC25 610.00 C 9.00 11.34 6.39 12.80 +6.18 16 3,073 12,328 -149
30DEC25 620.00 C 5.19 6.81 3.80 7.26 +3.39 15 3,065 30,514 -127
30DEC25 630.00 C 3.06 3.92 2.28 4.32 +2.02 17 1,813 19,652 +18
30DEC25 640.00 C 1.64 2.31 1.38 2.54 +1.30 18 1,247 19,830 +137
30DEC25 650.00 C 0.96 1.37 0.83 1.49 +0.84 19 882 30,913 -92
30DEC25 660.00 C 0.65 0.85 0.54 0.89 +0.56 20 497 38,392 -168
30DEC25 670.00 C 0.50 0.54 0.50 0.54 +0.37 21 119 16,591 -7
30DEC25 680.00 C 0.40 0.40 0.38 0.35 +0.26 22 459 29,146 -24
30DEC25 690.00 C 0.20 0.52 0.18 0.23 +0.18 24 192 23,607 +150
30DEC25 700.00 C 0.23 0.30 0.15 0.19 +0.16 25 391 30,002 +62
30DEC25 710.00 C 0.00 0.00 0.00 0.16 +0.14 27 0 4,988 0
30DEC25 720.00 C 0.00 0.00 0.00 0.14 +0.13 29 5 2,793 0
30DEC25 730.00 C 0.14 0.14 0.14 0.13 +0.12 31 10 2,547 -10
30DEC25 740.00 C 0.10 0.10 0.10 0.04 +0.03 29 10 6,443 -10
30DEC25 750.00 C 0.15 0.15 0.15 0.03 +0.02 30 109 6,077 0
30DEC25 760.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 2,795 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,843 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 33 0 446 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6,305 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,349 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 37 0 653 0
30DEC25 820.00 C 0.15 0.15 0.15 0.01 0.00 39 2 6,630 -2
29JAN26 450.00 C 0.00 0.00 0.00 167.87 +13.64 0 0 69 0
29JAN26 460.00 C 0.00 0.00 0.00 157.91 +12.64 0 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 147.96 +12.61 22 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 138.00 +12.46 20 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 128.05 +13.95 20 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 118.10 +14.16 20 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 108.18 +14.00 20 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 98.29 +13.76 20 0 1 0
29JAN26 530.00 C 0.00 0.00 0.00 88.47 +13.43 20 0 9 0
29JAN26 540.00 C 0.00 0.00 0.00 78.77 +13.00 20 0 78 0
29JAN26 550.00 C 0.00 0.00 0.00 69.27 +12.47 20 0 1 0
29JAN26 560.00 C 0.00 0.00 0.00 60.05 +13.23 20 60 382 0
29JAN26 570.00 C 0.00 0.00 0.00 49.71 +9.75 16 0 981 0
29JAN26 580.00 C 36.46 36.46 36.46 41.68 +9.11 17 29 142 +29
29JAN26 590.00 C 26.65 26.65 26.65 34.29 +8.88 18 26 81 +26
29JAN26 600.00 C 23.00 26.30 20.65 27.63 +8.23 19 75 3,557 -13
29JAN26 610.00 C 16.03 20.20 16.00 21.79 +6.69 19 386 4,522 +321
29JAN26 620.00 C 13.50 15.67 11.90 16.80 +5.30 19 659 8,482 +211
29JAN26 630.00 C 10.30 12.00 9.12 13.20 +4.48 20 87 9,610 +31
29JAN26 640.00 C 7.60 8.80 6.48 10.34 +3.78 21 253 7,191 +79
29JAN26 650.00 C 6.30 6.80 5.06 8.08 +3.08 21 623 9,309 +89
29JAN26 660.00 C 3.91 5.10 3.89 6.32 +2.56 22 254 7,325 +46
29JAN26 670.00 C 3.05 3.85 2.96 4.96 +2.14 23 316 4,881 +223
29JAN26 680.00 C 2.20 3.08 2.20 3.90 +1.83 23 248 4,048 +66
29JAN26 690.00 C 1.73 2.30 1.73 3.08 +1.56 24 137 1,357 +120
29JAN26 700.00 C 1.56 1.95 1.38 2.45 +1.33 25 256 17,382 +208
29JAN26 710.00 C 1.38 1.47 1.36 1.96 +1.14 25 52 890 +5
29JAN26 720.00 C 1.15 1.24 1.13 1.58 +0.98 26 65 4,534 +33
29JAN26 730.00 C 1.12 1.13 0.99 1.28 +0.84 27 546 3,525 +454
29JAN26 740.00 C 0.87 0.87 0.86 1.05 +0.73 27 46 3,519 -36
29JAN26 750.00 C 0.75 0.78 0.75 0.86 +0.62 28 165 3,762 -73
29JAN26 760.00 C 0.63 0.66 0.62 0.74 +0.56 29 108 724 -47
29JAN26 770.00 C 0.60 0.60 0.54 0.60 +0.47 29 89 2,766 -86
29JAN26 780.00 C 0.49 0.49 0.48 0.51 +0.41 30 6 1,487 -3
29JAN26 790.00 C 0.43 0.44 0.42 0.43 +0.35 31 25 422 0
29JAN26 800.00 C 0.38 0.38 0.38 0.37 +0.31 31 8 1,337 0
29JAN26 810.00 C 0.34 0.34 0.33 0.34 +0.29 32 13 441 -2
29JAN26 820.00 C 0.29 0.29 0.29 0.28 +0.24 33 2 184 0
29JAN26 830.00 C 0.26 0.26 0.26 0.24 +0.21 33 19 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.23 +0.21 34 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.20 +0.19 35 0 112 0
29JAN26 860.00 C 0.00 0.00 0.00 0.17 +0.16 35 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.16 +0.15 36 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.15 +0.14 37 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.13 +0.12 37 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.12 +0.11 38 0 668 0
29JAN26 910.00 C 0.00 0.00 0.00 0.11 +0.10 39 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.10 +0.09 39 0 1,481 0
26FEB26 450.00 C 0.00 0.00 0.00 168.96 +12.31 0 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 159.03 +12.11 19 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 149.09 +11.93 0 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 139.16 +11.73 15 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 129.24 +11.51 17 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 119.33 +14.06 17 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 109.46 +13.80 17 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 99.66 +13.42 17 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 90.00 +12.92 18 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 80.55 +12.31 18 0 31 0
26FEB26 550.00 C 0.00 0.00 0.00 71.40 +11.59 18 0 184 0
26FEB26 560.00 C 0.00 0.00 0.00 62.67 +10.80 18 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 54.44 +9.95 19 0 126 0
26FEB26 580.00 C 41.09 44.30 41.09 46.83 +9.11 19 14 263 -4
26FEB26 590.00 C 0.00 0.00 0.00 39.88 +8.74 19 0 152 0
26FEB26 600.00 C 26.96 26.96 26.96 32.64 +6.94 19 34 784 -4
26FEB26 610.00 C 23.74 25.22 22.00 27.30 +6.31 19 100 921 +52
26FEB26 620.00 C 19.49 20.50 18.00 22.65 +5.25 20 278 1,625 +71
26FEB26 630.00 C 16.00 17.50 16.00 18.78 +4.93 20 29 959 -15
26FEB26 640.00 C 12.50 13.89 12.00 15.50 +4.19 21 58 1,466 +18
26FEB26 650.00 C 10.66 11.50 10.66 12.76 +3.82 21 153 646 +76
26FEB26 660.00 C 7.71 9.39 7.71 10.48 +3.45 22 151 3,632 +58
26FEB26 670.00 C 6.70 7.51 6.70 8.60 +3.16 22 109 1,353 +34
26FEB26 680.00 C 6.04 6.15 5.81 7.05 +2.87 22 295 1,474 +202
26FEB26 690.00 C 4.40 4.60 4.40 5.78 +2.60 23 17 2,597 +12
26FEB26 700.00 C 3.99 4.13 3.90 4.75 +2.34 23 20 3,594 +7
26FEB26 710.00 C 0.00 0.00 0.00 3.91 +2.10 24 0 15,971 0
26FEB26 720.00 C 0.00 0.00 0.00 3.22 +1.87 24 0 1,140 0
26FEB26 730.00 C 0.00 0.00 0.00 2.66 +1.68 25 0 721 0
26FEB26 740.00 C 0.00 0.00 0.00 2.21 +1.49 25 0 1,056 0
26FEB26 750.00 C 0.00 0.00 0.00 1.84 +1.31 25 0 2,807 0
26FEB26 760.00 C 0.00 0.00 0.00 1.60 +1.21 26 0 513 0
26FEB26 770.00 C 0.00 0.00 0.00 1.37 +1.08 27 0 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 1.15 +0.94 27 0 420 0
26FEB26 790.00 C 0.00 0.00 0.00 0.94 +0.79 27 0 440 0
26FEB26 800.00 C 0.00 0.00 0.00 0.83 +0.72 28 0 2,031 0
26FEB26 810.00 C 0.00 0.00 0.00 0.68 +0.60 28 0 1,404 0
26FEB26 820.00 C 0.00 0.00 0.00 0.59 +0.53 29 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.50 +0.46 29 0 1,174 0
26FEB26 840.00 C 0.60 0.64 0.60 0.45 +0.42 29 12 12 +12
26FEB26 850.00 C 0.00 0.00 0.00 0.38 +0.36 30 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.33 +0.32 30 0 13 0
26FEB26 870.00 C 0.00 0.00 0.00 0.29 +0.28 31 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.25 +0.24 31 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.22 +0.21 31 0 22 0
26FEB26 900.00 C 0.00 0.00 0.00 0.20 +0.19 32 0 6 0
26FEB26 910.00 C 0.31 0.31 0.31 0.18 +0.17 32 100 120 +100
26FEB26 920.00 C 0.00 0.00 0.00 0.16 +0.15 33 0 756 0
30MAR26 320.00 C 291.09 291.09 290.80 298.99 +12.67 33 60 1,302 +60
30MAR26 330.00 C 0.00 0.00 0.00 289.08 +12.62 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 279.17 +12.60 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 269.27 +12.49 29 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 259.36 +12.56 0 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 249.45 +12.47 0 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 239.55 +12.34 25 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 229.64 +12.30 0 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 219.74 +12.28 23 0 167 0
30MAR26 410.00 C 0.00 0.00 0.00 209.83 +12.12 21 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 199.93 +11.98 22 0 856 0
30MAR26 430.00 C 0.00 0.00 0.00 190.04 +11.89 22 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 180.15 +11.63 22 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 168.96 +11.09 0 0 156 0
30MAR26 460.00 C 0.00 0.00 0.00 159.03 +9.92 0 0 163 0
30MAR26 470.00 C 0.00 0.00 0.00 150.63 +11.44 22 0 276 0
30MAR26 480.00 C 0.00 0.00 0.00 140.88 +13.45 22 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 129.24 +9.63 0 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 119.33 +11.08 0 0 4,348 0
30MAR26 510.00 C 0.00 0.00 0.00 115.60 +13.47 29 0 6,391 0
30MAR26 520.00 C 0.00 0.00 0.00 103.00 +12.69 22 0 3,494 0
30MAR26 530.00 C 0.00 0.00 0.00 94.00 +12.25 22 0 2,164 0
30MAR26 540.00 C 78.23 79.07 78.23 87.83 +12.82 26 32 2,940 0
30MAR26 550.00 C 75.13 75.13 75.13 76.88 +11.20 22 10 3,056 -10
30MAR26 560.00 C 67.16 67.16 65.97 68.86 +10.61 22 80 6,586 -80
30MAR26 570.00 C 0.00 0.00 0.00 61.26 +9.99 22 0 845 0
30MAR26 580.00 C 0.00 0.00 0.00 54.11 +9.69 22 0 10,175 0
30MAR26 590.00 C 42.34 42.34 42.34 46.03 +7.36 21 30 900 -30
30MAR26 600.00 C 34.50 38.00 34.50 40.08 +6.79 21 68 3,273 -3
30MAR26 610.00 C 32.00 33.95 32.00 34.63 +6.53 21 203 2,940 0
30MAR26 620.00 C 27.18 29.18 26.98 29.70 +5.38 21 206 2,855 +56
30MAR26 630.00 C 21.35 25.21 21.35 25.76 +4.95 22 82 3,505 +4
30MAR26 640.00 C 20.00 20.18 20.00 22.30 +4.52 22 36 5,038 +2
30MAR26 650.00 C 15.70 18.23 15.70 19.28 +4.10 22 276 9,011 +255
30MAR26 660.00 C 0.00 0.00 0.00 16.65 +3.86 23 0 6,074 0
30MAR26 670.00 C 12.26 13.28 12.16 14.38 +3.90 23 574 11,243 +535
30MAR26 680.00 C 10.55 11.18 10.55 12.42 +3.56 24 15 7,554 +11
30MAR26 690.00 C 9.03 9.48 9.03 10.73 +2.89 24 11 2,848 +11
30MAR26 700.00 C 7.12 8.35 7.10 9.28 +2.70 24 155 8,714 +133
30MAR26 710.00 C 6.15 7.22 6.15 8.03 +2.51 25 275 1,349 +56
30MAR26 720.00 C 5.80 6.20 5.80 6.97 +2.34 25 1,259 12,172 +1,192
30MAR26 730.00 C 5.09 5.35 5.09 6.05 +2.17 26 51 3,561 -40
30MAR26 740.00 C 4.40 4.55 4.40 5.27 +2.11 26 47 1,781 0
30MAR26 750.00 C 3.92 4.19 3.92 4.59 +1.86 26 530 3,287 +500
30MAR26 760.00 C 0.00 0.00 0.00 4.02 +1.73 27 0 1,276 0
30MAR26 770.00 C 3.20 3.20 3.15 3.63 +1.77 27 6 891 0
30MAR26 780.00 C 0.00 0.00 0.00 3.19 +1.62 28 0 543 0
30MAR26 790.00 C 0.00 0.00 0.00 2.81 +1.49 28 0 6,532 0
30MAR26 800.00 C 0.00 0.00 0.00 2.41 +1.27 28 0 1,291 0
30MAR26 810.00 C 1.98 2.08 1.98 2.20 +1.26 29 686 2,885 +686
30MAR26 820.00 C 0.00 0.00 0.00 1.96 +1.15 29 0 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 1.75 +1.08 29 0 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 1.56 +0.99 30 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 1.40 +0.92 30 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 1.26 +0.85 30 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 1.14 +0.79 31 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 1.03 +0.73 31 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 0.93 +0.68 32 0 424 0
30MAR26 900.00 C 0.00 0.00 0.00 0.85 +0.63 32 0 62 0
30MAR26 910.00 C 0.95 0.95 0.95 0.78 +0.59 32 11 38 +11
30MAR26 920.00 C 0.00 0.00 0.00 0.71 +0.55 33 0 964 0
29JUN26 380.00 C 0.00 0.00 0.00 239.55 +10.01 0 0 213 0
29JUN26 390.00 C 0.00 0.00 0.00 229.64 +9.71 0 0 218 0
29JUN26 400.00 C 0.00 0.00 0.00 219.74 +9.46 0 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 209.83 +9.16 0 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 199.93 +8.84 0 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 190.04 +8.49 0 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 180.15 +8.09 0 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 169.66 +7.01 0 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 160.17 +6.91 0 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 150.95 +6.79 0 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 141.79 +6.64 0 0 113 0
29JUN26 490.00 C 0.00 0.00 0.00 132.80 +6.47 16 0 65 0
29JUN26 500.00 C 0.00 0.00 0.00 124.12 +9.94 19 0 592 0
29JUN26 510.00 C 0.00 0.00 0.00 118.84 +12.10 24 0 125 0
29JUN26 520.00 C 0.00 0.00 0.00 110.57 +11.74 24 0 3,968 0
29JUN26 530.00 C 0.00 0.00 0.00 99.37 +8.29 21 150 617 -70
29JUN26 540.00 C 0.00 0.00 0.00 94.72 +10.95 24 0 155 0
29JUN26 550.00 C 75.00 75.00 75.00 87.18 +10.53 24 2 202 +2
29JUN26 560.00 C 0.00 0.00 0.00 77.70 +7.70 22 0 287 0
29JUN26 570.00 C 0.00 0.00 0.00 73.20 +9.61 24 0 537 0
29JUN26 580.00 C 65.00 65.00 65.00 66.84 +9.91 24 4 477 -4
29JUN26 590.00 C 0.00 0.00 0.00 60.59 +8.55 24 0 3,515 0
29JUN26 600.00 C 49.50 50.25 49.50 53.35 +6.46 23 2 5,031 +1
29JUN26 610.00 C 0.00 0.00 0.00 47.99 +5.68 23 0 842 0
29JUN26 620.00 C 40.75 42.75 40.60 43.28 +5.23 23 7 5,050 0
29JUN26 630.00 C 34.33 37.00 34.33 38.68 +4.37 23 4 903 0
29JUN26 640.00 C 33.00 34.43 33.00 34.89 +4.35 23 131 3,382 -69
29JUN26 650.00 C 29.32 31.60 29.32 31.43 +3.78 23 27 1,536 -7
29JUN26 660.00 C 28.10 28.10 27.98 28.31 +3.39 23 7 9,316 -7
29JUN26 670.00 C 0.00 0.00 0.00 25.52 +3.26 24 0 1,568 0
29JUN26 680.00 C 22.53 22.53 22.53 22.74 +2.70 24 1 6,852 0
29JUN26 690.00 C 19.50 19.50 19.50 20.18 +2.34 24 5 293 +5
29JUN26 700.00 C 17.50 17.93 17.50 17.65 +1.68 24 14 3,610 +1
29JUN26 710.00 C 0.00 0.00 0.00 15.49 +1.22 24 0 394 0
29JUN26 720.00 C 0.00 0.00 0.00 13.56 +0.99 24 0 556 0
29JUN26 730.00 C 12.50 13.00 12.50 11.70 +0.40 24 3 1,186 +3
29JUN26 740.00 C 0.00 0.00 0.00 10.27 +0.20 24 0 201 0
29JUN26 750.00 C 11.00 11.00 11.00 8.84 +0.25 24 1 250 +1
29JUN26 760.00 C 9.34 9.34 9.34 7.64 -0.31 24 132 1,088 +132
29JUN26 770.00 C 0.00 0.00 0.00 6.62 -0.27 23 0 856 0
29JUN26 780.00 C 0.00 0.00 0.00 5.44 -0.62 23 0 508 0
29JUN26 790.00 C 0.00 0.00 0.00 4.86 -0.71 23 0 109 0
29JUN26 800.00 C 6.30 6.93 6.30 4.16 -0.69 23 1,067 29,723 +695
29JUN26 810.00 C 0.00 0.00 0.00 3.39 -0.90 23 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 2.93 -0.84 23 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 2.47 -0.94 23 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 2.07 -0.98 23 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 1.78 -0.91 23 0 80 0
29JUN26 860.00 C 0.00 0.00 0.00 1.48 -0.89 23 0 2 0
29JUN26 870.00 C 0.00 0.00 0.00 1.24 -0.91 23 0 2 0
29JUN26 880.00 C 0.00 0.00 0.00 1.06 -0.87 23 0 1 0
29JUN26 890.00 C 0.00 0.00 0.00 0.93 -0.78 23 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.85 -0.65 24 0 21 0
29JUN26 910.00 C 0.00 0.00 0.00 0.78 -0.59 24 0 4 0
29JUN26 920.00 C 0.00 0.00 0.00 0.71 -0.52 24 0 159 0
29SEP26 400.00 C 0.00 0.00 0.00 219.89 +7.18 0 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 210.51 +5.28 0 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 201.20 +7.05 0 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 191.97 +6.95 18 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 182.86 +6.87 20 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 173.86 +6.75 21 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 164.99 +6.60 22 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 156.38 +10.01 22 0 52 0
29SEP26 480.00 C 0.00 0.00 0.00 147.86 +6.37 22 0 65 0
29SEP26 490.00 C 0.00 0.00 0.00 139.38 +6.06 22 0 6 0
29SEP26 500.00 C 0.00 0.00 0.00 131.25 +5.94 23 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 123.40 +5.83 23 0 32 0
29SEP26 520.00 C 0.00 0.00 0.00 116.30 +4.45 23 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 111.82 +10.01 25 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 104.84 +9.82 25 0 9 0
29SEP26 550.00 C 0.00 0.00 0.00 97.98 +9.20 25 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 91.29 +8.59 25 0 1 0
29SEP26 570.00 C 0.00 0.00 0.00 85.12 +8.42 25 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 78.94 +7.57 25 0 88 0
29SEP26 590.00 C 0.00 0.00 0.00 73.23 +8.68 25 0 66 0
29SEP26 600.00 C 61.20 65.22 61.20 65.76 +6.12 24 2 4,601 +1
29SEP26 610.00 C 0.00 0.00 0.00 60.73 +5.60 24 0 638 0
29SEP26 620.00 C 0.00 0.00 0.00 56.16 +5.20 24 0 382 0
29SEP26 630.00 C 0.00 0.00 0.00 51.63 +4.68 24 0 282 0
29SEP26 640.00 C 47.00 47.00 47.00 47.56 +4.30 24 1 547 +1
29SEP26 650.00 C 0.00 0.00 0.00 43.89 +4.07 24 0 4,176 0
29SEP26 660.00 C 0.00 0.00 0.00 40.78 +4.84 24 0 1,255 0
29SEP26 670.00 C 35.20 35.20 35.20 37.56 +5.30 25 200 1,861 +200
29SEP26 680.00 C 0.00 0.00 0.00 34.60 +6.03 25 0 633 0
29SEP26 690.00 C 0.00 0.00 0.00 32.05 +6.47 25 0 45 0
29SEP26 700.00 C 28.80 29.05 28.76 29.12 +6.54 25 24 323 -7
29SEP26 710.00 C 0.00 0.00 0.00 26.64 +6.86 25 0 132 0
29SEP26 720.00 C 0.00 0.00 0.00 24.16 +6.74 25 0 603 0
29SEP26 730.00 C 21.55 22.01 21.55 21.71 +6.66 25 201 362 +201
29SEP26 740.00 C 0.00 0.00 0.00 19.82 +6.75 25 0 516 0
29SEP26 750.00 C 19.50 19.50 19.29 17.92 +6.67 25 38 692 -17
29SEP26 760.00 C 17.80 17.80 17.80 16.03 +6.52 25 6 328 -1
29SEP26 770.00 C 0.00 0.00 0.00 14.52 +6.36 25 0 28 0
29SEP26 780.00 C 15.00 15.00 15.00 13.12 +6.32 24 1 1,144 0
29SEP26 790.00 C 0.00 0.00 0.00 11.72 +6.01 24 0 31 0
29SEP26 800.00 C 13.00 13.20 13.00 10.47 +5.62 24 3 91 +3
29SEP26 810.00 C 0.00 0.00 0.00 9.47 +5.18 24 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 8.22 +4.45 24 0 102 0
29SEP26 830.00 C 0.00 0.00 0.00 7.24 +3.83 24 0 9 0
29SEP26 840.00 C 0.00 0.00 0.00 6.53 +3.48 24 0 208 0
29SEP26 850.00 C 9.85 9.85 9.85 6.03 +3.34 24 2 431 +2
29SEP26 860.00 C 0.00 0.00 0.00 5.18 +2.81 24 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 4.56 +2.41 24 0 66 0
29SEP26 880.00 C 7.81 7.81 7.81 4.10 +2.17 24 3 48 +3
29SEP26 890.00 C 0.00 0.00 0.00 3.65 +1.94 24 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 3.20 +1.70 24 0 65 0
29SEP26 910.00 C 0.00 0.00 0.00 2.82 +1.45 24 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 2.53 +1.30 24 0 211 0
29SEP26 930.00 C 0.00 0.00 0.00 2.24 +2.10 24 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 1.94 +1.84 24 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 1.71 +1.65 24 0 40 0
29SEP26 960.00 C 0.00 0.00 0.00 1.53 +1.49 24 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 1.34 +1.31 24 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 1.16 +1.14 24 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 1.02 +1.01 24 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.91 +0.90 24 0 20 0
30DEC26 400.00 C 220.00 220.00 220.00 224.85 +7.07 22 20 37 +20
30DEC26 410.00 C 0.00 0.00 0.00 215.76 +7.01 22 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 206.76 +6.91 23 0 0 0
30DEC26 430.00 C 195.45 195.45 195.45 197.88 +6.82 23 1 1 +1
30DEC26 440.00 C 0.00 0.00 0.00 189.13 +6.72 23 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 180.51 +6.54 24 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 172.16 +6.60 24 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 163.73 +6.35 24 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 155.71 +6.32 24 0 0 0
30DEC26 490.00 C 149.50 149.50 149.50 148.21 +6.62 24 2 126 0
30DEC26 500.00 C 0.00 0.00 0.00 142.20 +8.23 25 0 260 0
30DEC26 510.00 C 0.00 0.00 0.00 132.32 +5.68 24 0 34 0
30DEC26 520.00 C 126.80 126.80 126.80 125.47 +5.97 24 2 2 +2
30DEC26 530.00 C 0.00 0.00 0.00 118.00 +7.89 24 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 112.95 +6.18 25 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 107.90 +10.28 26 150 156 +50
30DEC26 560.00 C 0.00 0.00 0.00 101.84 +10.27 25 0 7 0
30DEC26 570.00 C 0.00 0.00 0.00 95.77 +9.91 25 0 4 0
30DEC26 580.00 C 0.00 0.00 0.00 89.75 +9.19 25 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 82.96 +7.25 25 0 11 0
30DEC26 600.00 C 72.00 73.00 72.00 76.84 +5.96 24 4 2,560 +2
30DEC26 610.00 C 0.00 0.00 0.00 71.66 +5.42 24 200 222 +174
30DEC26 620.00 C 0.00 0.00 0.00 67.42 +5.71 24 0 361 0
30DEC26 630.00 C 0.00 0.00 0.00 63.14 +5.36 25 0 80 0
30DEC26 640.00 C 0.00 0.00 0.00 58.99 +5.13 25 0 210 0
30DEC26 650.00 C 0.00 0.00 0.00 55.29 +4.94 25 0 225 0
30DEC26 660.00 C 48.70 52.13 48.70 51.57 +4.30 25 4 161 -3
30DEC26 670.00 C 46.50 47.58 46.50 48.32 +4.17 25 96 98 +96
30DEC26 680.00 C 45.00 45.16 44.80 45.16 +4.12 25 6 8 +2
30DEC26 690.00 C 0.00 0.00 0.00 42.40 +3.72 25 0 107 0
30DEC26 700.00 C 38.16 40.00 38.00 40.40 +4.64 26 15 311 0
30DEC26 710.00 C 36.80 36.80 36.80 37.46 +3.98 26 7 11 0
30DEC26 720.00 C 0.00 0.00 0.00 35.10 +3.88 26 0 14 0
30DEC26 730.00 C 0.00 0.00 0.00 31.96 +3.00 25 0 23 0
30DEC26 740.00 C 30.30 30.30 30.30 30.29 +3.59 26 1 59 0
30DEC26 750.00 C 0.00 0.00 0.00 28.42 +3.42 26 0 12 0
30DEC26 760.00 C 0.00 0.00 0.00 26.49 +3.19 26 0 6 0
30DEC26 770.00 C 0.00 0.00 0.00 24.78 +3.17 26 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 23.07 +3.15 26 0 5 0
30DEC26 790.00 C 0.00 0.00 0.00 21.36 +2.81 26 0 0 0
30DEC26 800.00 C 20.00 20.00 20.00 19.67 +2.35 26 1 33 +1
30DEC26 810.00 C 0.00 0.00 0.00 18.42 +2.33 26 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 17.18 +2.31 26 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 15.94 +2.27 26 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 14.71 +1.90 26 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 13.61 +1.66 26 0 2 0
30DEC26 860.00 C 0.00 0.00 0.00 12.74 +1.65 26 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 11.52 +1.58 26 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 10.68 +1.55 26 0 2 0
30DEC26 890.00 C 0.00 0.00 0.00 9.84 +1.28 26 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 9.09 +1.09 26 0 11 0
30DEC26 910.00 C 0.00 0.00 0.00 8.52 +1.08 26 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 7.95 +1.07 26 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 7.38 +1.06 26 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 6.81 +0.93 26 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 6.24 +0.72 26 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 5.85 +0.70 27 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 5.48 +0.69 27 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 5.11 +0.68 27 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 4.74 +0.68 27 0 20 0
30DEC26 1,000.00 C 0.00 0.00 0.00 4.37 +0.58 27 0 40 0
TOTAL CALL 50,670 942,906 +4,645
12DEC25 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
12DEC25 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
12DEC25 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
12DEC25 570.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 303 0
12DEC25 580.00 P 0.01 0.01 0.01 0.00 -0.10 0 10 655 -10
12DEC25 590.00 P 0.20 0.20 0.01 0.00 -0.46 0 801 1,459 -406
12DEC25 600.00 P 0.60 1.07 0.01 0.00 -2.30 0 4,543 3,321 +1,838
12DEC25 610.00 P 4.20 7.80 0.04 0.00 -9.68 0 4,649 5,986 +91
12DEC25 620.00 P 13.00 16.50 7.00 4.00 -15.27 0 258 0 -341
12DEC25 630.00 P 24.50 26.88 17.50 14.00 -14.55 0 61 0 -143
12DEC25 640.00 P 0.00 0.00 0.00 24.00 -15.67 0 0 0 0
12DEC25 650.00 P 0.00 0.00 0.00 34.00 -15.87 0 0 0 -1
12DEC25 660.00 P 0.00 0.00 0.00 44.00 -15.30 0 0 0 0
12DEC25 670.00 P 0.00 0.00 0.00 54.00 -16.56 0 0 0 0
12DEC25 680.00 P 0.00 0.00 0.00 64.00 -15.30 0 0 0 0
12DEC25 690.00 P 0.00 0.00 0.00 74.00 -15.30 0 0 0 0
12DEC25 700.00 P 0.00 0.00 0.00 84.00 -14.52 0 0 0 0
12DEC25 710.00 P 0.00 0.00 0.00 94.00 -15.29 0 0 0 0
12DEC25 720.00 P 0.00 0.00 0.00 104.00 -14.50 0 0 0 0
12DEC25 730.00 P 0.00 0.00 0.00 114.00 -14.50 0 0 0 0
12DEC25 740.00 P 0.00 0.00 0.00 124.00 -14.50 0 0 0 0
19DEC25 480.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
19DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
19DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
19DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
19DEC25 520.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
19DEC25 530.00 P 0.01 0.01 0.01 0.01 -0.03 36 150 200 +150
19DEC25 540.00 P 0.00 0.00 0.00 0.01 -0.08 32 0 0 0
19DEC25 550.00 P 0.00 0.00 0.00 0.01 -0.16 27 0 114 0
19DEC25 560.00 P 0.23 0.23 0.23 0.01 -0.36 23 84 113 -81
19DEC25 570.00 P 0.48 0.48 0.24 0.02 -0.71 21 215 488 +94
19DEC25 580.00 P 0.91 0.91 0.38 0.09 -1.42 20 300 535 -111
19DEC25 590.00 P 1.75 2.38 0.80 0.39 -2.67 19 347 918 +152
19DEC25 600.00 P 4.32 5.60 2.15 1.36 -5.01 19 6,253 6,240 +5,236
19DEC25 610.00 P 8.80 11.60 5.12 3.79 -8.91 19 1,900 873 +557
19DEC25 620.00 P 16.00 17.80 11.00 8.50 -12.32 19 113 173 +111
19DEC25 630.00 P 26.50 26.50 19.34 16.59 -12.58 22 48 115 +48
19DEC25 640.00 P 0.00 0.00 0.00 25.09 -14.58 24 0 0 0
19DEC25 650.00 P 39.63 39.63 39.63 34.59 -15.28 27 30 92 +30
19DEC25 660.00 P 56.43 56.43 56.43 44.33 -14.97 30 1 1 +1
19DEC25 670.00 P 0.00 0.00 0.00 54.19 -16.37 33 0 0 0
19DEC25 680.00 P 0.00 0.00 0.00 64.11 -15.19 36 0 0 0
19DEC25 690.00 P 0.00 0.00 0.00 74.07 -15.23 39 0 0 0
19DEC25 700.00 P 0.00 0.00 0.00 84.04 -14.48 42 0 0 0
19DEC25 710.00 P 0.00 0.00 0.00 94.02 -15.27 44 0 0 0
19DEC25 720.00 P 0.00 0.00 0.00 104.01 -14.49 47 0 0 0
19DEC25 730.00 P 0.00 0.00 0.00 117.43 -11.07 92 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,850 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 104 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 99 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 97 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,336 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 85 0 827 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,688 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,845 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10,576 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 60 0 22,312 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5,567 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7,729 0
30DEC25 430.00 P 0.09 0.09 0.09 0.01 0.00 50 1 12,999 -1
30DEC25 440.00 P 0.05 0.10 0.05 0.01 0.00 47 14 7,402 -14
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16,354 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13,040 0
30DEC25 470.00 P 0.00 0.00 0.00 0.01 0.00 39 0 18,543 0
30DEC25 480.00 P 0.13 0.13 0.12 0.01 0.00 36 5 10,426 +2
30DEC25 490.00 P 0.13 0.13 0.10 0.01 0.00 33 112 42,095 +90
30DEC25 500.00 P 0.19 0.19 0.14 0.01 -0.01 30 49 115,190 -48
30DEC25 510.00 P 0.16 0.16 0.16 0.01 -0.02 28 5 24,581 0
30DEC25 520.00 P 0.19 0.20 0.19 0.01 -0.05 25 56 22,962 -15
30DEC25 530.00 P 0.25 0.25 0.22 0.02 -0.10 24 19 14,907 0
30DEC25 540.00 P 0.29 0.30 0.27 0.04 -0.19 23 236 22,255 +188
30DEC25 550.00 P 0.36 0.38 0.31 0.10 -0.37 22 67 19,147 +6
30DEC25 560.00 P 0.80 0.80 0.35 0.22 -0.68 21 257 9,247 -12
30DEC25 570.00 P 1.15 1.25 0.68 0.48 -1.12 20 260 17,302 +29
30DEC25 580.00 P 2.53 2.53 1.12 0.97 -1.90 19 1,864 18,475 -657
30DEC25 590.00 P 4.04 4.28 2.06 1.91 -3.27 19 1,759 17,167 +81
30DEC25 600.00 P 7.00 8.00 4.00 3.62 -5.30 18 14,281 30,083 +9,140
30DEC25 610.00 P 11.20 13.10 7.50 6.48 -8.40 17 3,128 14,853 +185
30DEC25 620.00 P 19.10 20.35 13.00 10.91 -11.09 16 181 13,104 +30
30DEC25 630.00 P 28.88 28.88 20.50 18.14 -11.84 18 261 8,821 +10
30DEC25 640.00 P 37.61 37.61 30.01 26.65 -13.02 20 127 6,678 -113
30DEC25 650.00 P 41.00 41.00 39.00 34.88 -14.99 19 106 7,383 -106
30DEC25 660.00 P 0.00 0.00 0.00 44.36 -14.94 20 10 27,472 -10
30DEC25 670.00 P 0.00 0.00 0.00 54.19 -16.37 22 0 7,986 0
30DEC25 680.00 P 73.00 73.00 67.90 64.11 -15.19 24 41 496 +35
30DEC25 690.00 P 0.00 0.00 0.00 74.07 -15.23 27 0 0 0
30DEC25 700.00 P 87.68 87.68 87.68 84.04 -14.48 29 90 764 0
30DEC25 710.00 P 0.00 0.00 0.00 94.02 -15.27 31 0 370 0
30DEC25 720.00 P 0.00 0.00 0.00 104.01 -14.49 33 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 117.43 -11.07 59 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 127.72 -10.78 63 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 138.02 -10.48 68 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 148.32 -10.18 72 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 158.62 -9.88 77 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 168.92 -9.58 81 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 179.22 -9.28 85 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 189.52 -9.00 90 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 199.52 -8.98 93 0 0 0
30DEC25 820.00 P 216.00 216.00 209.00 209.64 -8.86 96 6 60 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 947 0
29JAN26 460.00 P 0.23 0.23 0.23 0.01 -0.03 25 7 153 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 -0.05 24 0 318 0
29JAN26 480.00 P 0.00 0.00 0.00 0.01 -0.09 22 0 291 0
29JAN26 490.00 P 0.00 0.00 0.00 0.01 -0.18 20 0 326 0
29JAN26 500.00 P 0.00 0.00 0.00 0.03 -0.29 20 0 355 0
29JAN26 510.00 P 0.00 0.00 0.00 0.05 -0.48 20 0 1,224 0
29JAN26 520.00 P 0.91 0.91 0.91 0.13 -0.72 20 60 749 0
29JAN26 530.00 P 1.26 1.26 1.05 0.27 -1.07 20 10 894 +5
29JAN26 540.00 P 1.86 1.86 1.45 0.53 -1.53 20 10 7,434 0
29JAN26 550.00 P 2.60 2.69 1.93 1.01 -2.07 20 155 1,670 -1
29JAN26 560.00 P 3.81 3.81 2.60 1.80 -2.57 20 1,977 5,491 +679
29JAN26 570.00 P 5.47 5.47 3.78 2.99 -3.13 20 209 6,027 -61
29JAN26 580.00 P 7.74 7.74 5.50 4.72 -3.98 20 457 8,672 +8
29JAN26 590.00 P 10.45 11.00 7.70 7.14 -4.86 20 382 7,158 +131
29JAN26 600.00 P 14.26 15.00 10.82 10.41 -5.99 20 529 9,527 +291
29JAN26 610.00 P 19.98 20.17 15.16 14.53 -7.32 20 96 4,141 +14
29JAN26 620.00 P 25.00 25.00 21.00 19.57 -8.63 20 286 9,324 -13
29JAN26 630.00 P 27.80 27.80 27.80 26.10 -10.18 21 1 2,045 +1
29JAN26 640.00 P 39.60 39.60 35.80 33.18 -10.77 22 17 3,174 +12
29JAN26 650.00 P 0.00 0.00 0.00 41.39 -11.65 23 2 3,592 0
29JAN26 660.00 P 60.00 60.00 60.00 49.89 -12.11 25 11 3,070 +11
29JAN26 670.00 P 0.00 0.00 0.00 58.82 -11.74 26 0 932 0
29JAN26 680.00 P 75.00 75.00 75.00 68.15 -11.15 28 3 280 +3
29JAN26 690.00 P 0.00 0.00 0.00 75.44 -13.86 24 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 84.90 -13.65 25 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 94.55 -14.74 26 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 104.29 -14.21 26 0 213 0
29JAN26 730.00 P 0.00 0.00 0.00 117.56 -10.94 39 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 127.76 -10.74 41 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 138.02 -10.48 44 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 148.32 -10.18 47 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 158.62 -9.88 49 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 168.92 -9.58 52 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 179.22 -9.28 55 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 189.52 -9.00 57 0 150 0
29JAN26 810.00 P 0.00 0.00 0.00 199.60 -8.90 59 0 30 0
29JAN26 820.00 P 0.00 0.00 0.00 209.64 -8.86 61 0 146 0
29JAN26 830.00 P 0.00 0.00 0.00 219.58 -9.37 63 0 150 0
29JAN26 840.00 P 0.00 0.00 0.00 229.60 -8.90 65 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 239.59 -8.91 67 0 210 0
29JAN26 860.00 P 0.00 0.00 0.00 249.23 -9.27 68 0 300 0
29JAN26 870.00 P 0.00 0.00 0.00 259.59 -8.91 70 0 300 0
29JAN26 880.00 P 0.00 0.00 0.00 269.59 -8.91 72 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 279.59 -8.91 74 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 289.59 -8.91 75 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 299.59 -8.91 77 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 309.59 -8.91 79 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 0.01 -0.03 20 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 0.01 -0.05 19 0 0 0
26FEB26 480.00 P 0.73 0.73 0.73 0.01 -0.11 17 7 47 +7
26FEB26 490.00 P 0.00 0.00 0.00 0.01 -0.23 16 0 91 0
26FEB26 500.00 P 1.10 1.14 1.10 0.04 -0.41 17 6 254 +6
26FEB26 510.00 P 0.00 0.00 0.00 0.11 -0.68 17 0 820 0
26FEB26 520.00 P 1.82 1.82 1.82 0.25 -1.08 17 4 374 0
26FEB26 530.00 P 0.00 0.00 0.00 0.52 -1.61 18 0 1,372 0
26FEB26 540.00 P 3.19 3.19 3.00 1.03 -2.25 18 48 1,330 +32
26FEB26 550.00 P 4.80 4.80 3.95 1.86 -2.99 18 101 1,727 +60
26FEB26 560.00 P 6.57 6.57 5.20 3.12 -3.81 19 179 1,920 +45
26FEB26 570.00 P 8.61 8.78 6.76 4.91 -4.68 19 144 2,893 +60
26FEB26 580.00 P 11.30 11.51 9.00 7.33 -5.23 19 307 2,783 +50
26FEB26 590.00 P 14.75 14.75 12.00 10.47 -5.91 20 100 1,742 +76
26FEB26 600.00 P 18.92 19.91 15.40 14.35 -6.54 20 221 5,884 +40
26FEB26 610.00 P 21.64 21.64 20.52 19.00 -7.71 21 72 2,680 +38
26FEB26 620.00 P 27.72 27.72 26.26 24.38 -7.95 21 70 2,239 0
26FEB26 630.00 P 32.17 32.51 32.07 30.58 -9.10 22 113 1,183 +113
26FEB26 640.00 P 0.00 0.00 0.00 37.43 -8.75 22 0 1,060 0
26FEB26 650.00 P 0.00 0.00 0.00 43.66 -10.30 22 0 2,563 0
26FEB26 660.00 P 55.00 55.40 53.50 51.41 -10.84 22 1,114 2,089 +1,046
26FEB26 670.00 P 0.00 0.00 0.00 59.53 -11.37 22 0 316 0
26FEB26 680.00 P 0.00 0.00 0.00 68.15 -11.74 23 0 87 0
26FEB26 690.00 P 0.00 0.00 0.00 76.96 -12.34 23 0 162 0
26FEB26 700.00 P 0.00 0.00 0.00 86.05 -12.73 24 0 30 0
26FEB26 710.00 P 0.00 0.00 0.00 95.38 -13.91 24 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 104.85 -13.65 24 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 117.93 -10.57 32 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 127.97 -10.53 34 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 138.11 -10.39 36 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 148.33 -10.17 38 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 158.62 -9.88 41 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 168.92 -9.58 43 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 179.22 -9.28 45 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 189.52 -9.00 47 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 199.60 -8.90 49 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 209.64 -8.86 50 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 219.58 -9.37 52 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 229.60 -8.90 53 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 239.59 -8.91 55 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 249.59 -8.91 56 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 259.59 -8.91 57 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 269.59 -8.91 59 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 279.59 -8.91 60 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 289.59 -8.91 62 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 299.59 -8.91 63 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 309.59 -8.91 64 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4,690 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 33 0 336 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 32 0 792 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 29 0 930 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 27 0 575 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 26 0 324 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,377 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 818 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 -0.04 22 0 2,186 0
30MAR26 430.00 P 0.00 0.00 0.00 0.02 -0.07 22 0 4,506 0
30MAR26 440.00 P 0.00 0.00 0.00 0.04 -0.12 22 0 1,881 0
30MAR26 450.00 P 0.00 0.00 0.00 0.08 -0.17 22 0 2,063 0
30MAR26 460.00 P 0.00 0.00 0.00 0.14 -0.27 22 0 3,189 0
30MAR26 470.00 P 1.60 1.60 1.60 0.24 -0.41 22 10 1,638 -10
30MAR26 480.00 P 0.00 0.00 0.00 0.41 -0.60 22 0 1,669 0
30MAR26 490.00 P 0.00 0.00 0.00 0.66 -0.80 22 0 3,633 0
30MAR26 500.00 P 0.00 0.00 0.00 1.02 -1.08 22 0 9,705 0
30MAR26 510.00 P 0.00 0.00 0.00 1.53 -1.45 22 0 6,416 0
30MAR26 520.00 P 0.00 0.00 0.00 2.20 -1.88 22 0 6,099 0
30MAR26 530.00 P 5.05 5.05 4.55 3.17 -2.27 22 32 5,676 +16
30MAR26 540.00 P 6.50 6.50 5.84 4.43 -2.81 22 235 6,831 +61
30MAR26 550.00 P 8.70 8.70 7.40 6.01 -3.28 22 66 7,831 +9
30MAR26 560.00 P 10.48 10.48 9.20 7.93 -3.85 22 59 7,819 +45
30MAR26 570.00 P 11.43 11.43 11.43 10.37 -4.42 22 30 8,467 +30
30MAR26 580.00 P 14.02 14.02 14.02 13.32 -4.83 22 3 11,302 -1
30MAR26 590.00 P 18.78 19.05 17.45 16.70 -5.30 22 111 3,213 0
30MAR26 600.00 P 24.98 24.98 21.25 20.60 -6.05 22 152 7,202 -55
30MAR26 610.00 P 28.10 28.10 26.32 25.20 -6.88 22 36 9,376 +36
30MAR26 620.00 P 31.63 32.40 31.41 30.27 -7.67 22 149 4,741 +101
30MAR26 630.00 P 41.00 41.00 36.80 36.34 -8.53 23 90 2,658 0
30MAR26 640.00 P 47.00 47.00 47.00 43.11 -8.43 23 1 1,282 0
30MAR26 650.00 P 50.00 50.00 50.00 50.20 -8.41 24 2 14,747 0
30MAR26 660.00 P 62.50 62.80 53.85 57.85 -8.66 25 611 6,647 +611
30MAR26 670.00 P 65.28 65.28 65.28 63.90 -10.73 24 3 6,907 0
30MAR26 680.00 P 0.00 0.00 0.00 72.01 -11.13 24 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 80.39 -11.49 24 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 89.05 -11.85 25 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 97.90 -12.19 25 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 107.01 -12.50 25 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 119.69 -9.36 31 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 129.40 -9.36 32 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 139.19 -9.39 33 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 149.08 -9.42 34 0 10 0
30MAR26 770.00 P 0.00 0.00 0.00 159.11 -9.39 36 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 169.18 -9.32 37 0 5 0
30MAR26 790.00 P 0.00 0.00 0.00 179.22 -9.28 39 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 189.55 -8.97 41 0 1 0
30MAR26 810.00 P 0.00 0.00 0.00 199.60 -8.90 42 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 209.64 -8.86 44 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 219.58 -9.37 45 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 229.63 -8.87 46 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 239.59 -8.91 47 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 249.59 -8.91 49 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 259.59 -8.91 50 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 269.59 -8.91 51 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 279.59 -8.91 52 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 289.59 -8.91 53 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 299.59 -8.91 54 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 309.59 -8.91 55 0 0 0
29JUN26 380.00 P 1.54 1.54 1.39 0.15 -0.15 26 18 1,948 -3
29JUN26 390.00 P 0.00 0.00 0.00 0.21 -0.22 25 0 515 0
29JUN26 400.00 P 0.00 0.00 0.00 0.32 -0.27 25 0 1,306 0
29JUN26 410.00 P 0.00 0.00 0.00 0.46 -0.38 25 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.64 -0.49 25 0 320 0
29JUN26 430.00 P 2.18 2.60 2.18 0.91 -0.63 25 7 601 +4
29JUN26 440.00 P 2.90 2.90 2.90 1.25 -0.77 25 1 1,672 0
29JUN26 450.00 P 0.00 0.00 0.00 1.67 -0.97 25 0 1,433 0
29JUN26 460.00 P 4.00 4.00 4.00 2.31 -1.09 25 1 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 2.96 -1.34 25 0 203 0
29JUN26 480.00 P 0.00 0.00 0.00 3.88 -1.71 25 0 3,620 0
29JUN26 490.00 P 6.99 6.99 6.99 4.72 -2.13 25 10 2,444 0
29JUN26 500.00 P 8.37 8.37 7.80 6.01 -2.51 24 61 3,836 +52
29JUN26 510.00 P 0.00 0.00 0.00 7.61 -2.69 25 0 4,980 0
29JUN26 520.00 P 10.60 10.60 10.60 9.41 -2.67 25 10 4,982 +10
29JUN26 530.00 P 13.69 13.83 12.00 11.37 -2.95 25 56 2,571 0
29JUN26 540.00 P 14.76 14.76 14.76 13.74 -3.09 25 45 3,045 +45
29JUN26 550.00 P 0.00 0.00 0.00 16.29 -3.15 24 0 4,604 0
29JUN26 560.00 P 19.46 19.46 19.46 19.33 -3.32 24 45 6,449 +45
29JUN26 570.00 P 25.54 25.54 22.50 22.37 -3.96 24 96 3,952 +29
29JUN26 580.00 P 29.00 29.00 27.93 25.85 -4.20 24 701 5,994 -1
29JUN26 590.00 P 30.37 30.37 30.37 29.99 -4.85 24 1 2,083 +1
29JUN26 600.00 P 38.00 38.00 34.48 34.36 -5.47 24 209 5,900 0
29JUN26 610.00 P 41.75 41.75 41.75 39.16 -5.96 24 1 2,303 -1
29JUN26 620.00 P 44.35 44.35 44.35 44.46 -6.42 24 40 4,204 0
29JUN26 630.00 P 50.20 50.20 50.20 50.00 -7.19 24 1 1,531 0
29JUN26 640.00 P 0.00 0.00 0.00 56.05 -7.63 24 0 2,154 0
29JUN26 650.00 P 64.20 64.20 64.20 62.31 -8.24 25 1 1,994 +1
29JUN26 660.00 P 74.00 74.00 72.00 66.93 -10.70 23 280 5,899 +240
29JUN26 670.00 P 0.00 0.00 0.00 73.74 -11.25 23 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 80.67 -12.04 23 0 275 0
29JUN26 690.00 P 0.00 0.00 0.00 88.15 -12.33 23 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 95.68 -12.97 23 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 103.60 -13.37 23 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 115.07 -8.78 26 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 123.59 -8.68 26 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 132.48 -9.31 27 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 141.47 -8.53 27 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 150.74 -8.35 28 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 160.21 -10.18 28 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 169.79 -9.97 29 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 179.65 -9.66 30 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 189.65 -9.31 31 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 199.60 -9.11 32 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 209.64 -8.89 33 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 219.59 -9.36 34 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 229.63 -8.87 35 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 239.59 -8.91 36 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 249.59 -8.91 37 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 259.59 -8.91 38 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 269.62 -8.88 39 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 279.59 -8.91 40 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 289.59 -8.91 41 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 299.59 -8.91 42 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 309.59 -8.91 43 0 0 0
29SEP26 400.00 P 3.17 3.17 3.17 1.48 -0.50 27 6 281 +6
29SEP26 410.00 P 0.00 0.00 0.00 1.86 -0.64 26 0 1 0
29SEP26 420.00 P 4.10 4.10 4.10 2.37 -0.87 26 3 3 0
29SEP26 430.00 P 0.00 0.00 0.00 3.00 -0.97 26 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 3.71 -1.20 26 0 1 0
29SEP26 450.00 P 0.00 0.00 0.00 4.62 -1.57 26 0 5 0
29SEP26 460.00 P 0.00 0.00 0.00 5.56 -2.00 26 0 0 0
29SEP26 470.00 P 7.90 7.90 7.90 7.05 -1.53 26 1 2,325 -1
29SEP26 480.00 P 9.00 9.00 8.99 8.38 -2.16 26 20 1,783 -20
29SEP26 490.00 P 0.00 0.00 0.00 9.76 -2.60 26 0 1,448 0
29SEP26 500.00 P 12.35 12.35 12.00 11.50 -2.67 26 47 2,817 0
29SEP26 510.00 P 15.33 15.33 14.65 13.85 -2.62 26 90 694 +45
29SEP26 520.00 P 17.96 17.96 16.15 15.96 -3.04 26 49 1,523 -3
29SEP26 530.00 P 18.50 18.50 18.50 18.09 -3.85 25 1 397 -1
29SEP26 540.00 P 21.50 21.50 21.50 20.81 -4.09 25 1 731 -1
29SEP26 550.00 P 25.90 26.00 25.90 23.71 -4.69 25 198 2,252 +198
29SEP26 560.00 P 27.54 27.54 26.90 26.96 -5.09 25 90 1,027 +40
29SEP26 570.00 P 0.00 0.00 0.00 30.42 -5.42 25 0 392 0
29SEP26 580.00 P 0.00 0.00 0.00 34.42 -5.81 25 0 1,061 0
29SEP26 590.00 P 0.00 0.00 0.00 38.67 -5.98 25 0 439 0
29SEP26 600.00 P 44.40 44.40 43.00 43.34 -6.05 25 404 11,283 -200
29SEP26 610.00 P 0.00 0.00 0.00 47.97 -6.59 25 0 871 0
29SEP26 620.00 P 0.00 0.00 0.00 53.56 -8.96 25 0 323 0
29SEP26 630.00 P 0.00 0.00 0.00 59.26 -6.33 25 0 1,185 0
29SEP26 640.00 P 0.00 0.00 0.00 64.42 -7.89 25 0 560 0
29SEP26 650.00 P 0.00 0.00 0.00 71.72 -6.97 25 0 15,403 0
29SEP26 660.00 P 0.00 0.00 0.00 78.12 -6.43 26 0 817 0
29SEP26 670.00 P 0.00 0.00 0.00 82.27 -9.37 24 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 89.16 -8.34 24 0 352 0
29SEP26 690.00 P 0.00 0.00 0.00 96.10 -10.29 24 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 106.35 -7.77 26 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 114.15 -7.85 26 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 122.01 -8.06 26 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 130.00 -8.27 26 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 138.42 -8.15 27 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 146.90 -8.15 27 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 155.49 -8.13 27 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 164.41 -8.07 28 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 173.44 -7.67 28 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 182.59 -7.44 28 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 191.93 -7.06 29 0 89 0
29SEP26 810.00 P 0.00 0.00 0.00 201.48 -7.23 29 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 210.68 -7.85 30 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 220.09 -8.86 30 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 229.81 -8.69 31 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 239.61 -8.89 32 0 45 0
29SEP26 860.00 P 0.00 0.00 0.00 249.59 -8.91 32 0 90 0
29SEP26 870.00 P 0.00 0.00 0.00 259.59 -8.91 33 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 269.62 -8.88 34 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 279.59 -8.91 35 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 289.59 -8.91 36 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 299.59 -8.91 36 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 309.59 -8.91 37 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 319.59 -8.91 38 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 329.59 -8.91 39 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 339.59 -8.91 39 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 349.59 -8.91 40 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 359.59 -8.91 41 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 369.59 -8.91 41 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 379.58 -8.92 42 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 389.58 -8.92 43 0 0 0
30DEC26 400.00 P 5.00 5.00 4.83 2.83 -0.52 27 59 294 -7
30DEC26 410.00 P 0.00 0.00 0.00 3.49 -0.53 27 0 2 0
30DEC26 420.00 P 0.00 0.00 0.00 4.16 -0.80 26 0 2 0
30DEC26 430.00 P 0.00 0.00 0.00 5.09 -0.84 26 0 5 0
30DEC26 440.00 P 0.00 0.00 0.00 6.05 -1.19 26 0 5 0
30DEC26 450.00 P 8.80 8.80 8.80 7.35 -1.47 26 5 5 -5
30DEC26 460.00 P 0.00 0.00 0.00 8.67 -1.49 26 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 10.21 -2.10 26 0 1 0
30DEC26 480.00 P 13.00 13.10 13.00 11.98 -2.21 26 2 5 0
30DEC26 490.00 P 14.55 14.55 14.55 14.20 -2.02 26 5 265 -5
30DEC26 500.00 P 16.96 16.96 16.60 15.54 -2.98 26 47 211 +45
30DEC26 510.00 P 19.59 19.59 18.80 18.80 -2.50 26 55 152 +44
30DEC26 520.00 P 21.50 21.95 21.00 20.88 -2.49 26 51 527 -6
30DEC26 530.00 P 26.09 26.09 23.80 24.00 -2.30 26 46 120 +45
30DEC26 540.00 P 0.00 0.00 0.00 27.09 -2.50 26 0 726 0
30DEC26 550.00 P 30.92 30.92 29.87 30.25 -2.91 26 31 128 +30
30DEC26 560.00 P 34.54 34.54 34.54 33.10 -3.73 25 6 140 -6
30DEC26 570.00 P 0.00 0.00 0.00 37.35 -3.51 25 0 101 0
30DEC26 580.00 P 0.00 0.00 0.00 41.35 -3.91 25 0 449 0
30DEC26 590.00 P 47.00 47.00 47.00 45.51 -4.50 25 2 34 -2
30DEC26 600.00 P 52.80 52.80 50.00 50.50 -4.90 25 29 8,900 0
30DEC26 610.00 P 0.00 0.00 0.00 55.37 -5.22 25 0 143 0
30DEC26 620.00 P 0.00 0.00 0.00 60.52 -5.72 25 0 121 0
30DEC26 630.00 P 0.00 0.00 0.00 66.21 -6.24 25 0 65 0
30DEC26 640.00 P 72.50 72.50 72.50 71.74 -6.93 25 2 5 +2
30DEC26 650.00 P 81.20 81.20 78.52 77.70 -7.68 25 20 133 +10
30DEC26 660.00 P 0.00 0.00 0.00 83.25 -7.55 25 0 100 0
30DEC26 670.00 P 0.00 0.00 0.00 92.37 -5.32 26 0 31 0
30DEC26 680.00 P 0.00 0.00 0.00 99.17 -5.69 26 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 106.48 -5.75 27 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 113.85 -5.91 27 0 77 0
30DEC26 710.00 P 0.00 0.00 0.00 121.28 -6.20 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 129.00 -6.31 27 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 137.02 -6.28 27 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 145.10 -6.37 28 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 153.26 -6.45 28 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 161.64 -6.42 28 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 170.28 -6.12 28 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 178.83 -6.34 29 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 187.45 -6.39 29 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 196.17 -6.34 29 0 50 0
30DEC26 810.00 P 0.00 0.00 0.00 205.04 -6.30 29 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 213.88 -6.46 29 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 222.41 -6.93 29 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 231.45 -7.07 29 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 240.85 -8.97 30 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 250.24 -9.10 30 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 259.90 -9.08 31 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 269.66 -9.06 31 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 279.59 -8.93 32 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 289.59 -8.91 32 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 299.59 -8.91 33 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 309.59 -8.91 34 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 319.59 -8.91 35 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 329.59 -8.91 35 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 339.59 -8.91 36 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 349.59 -8.91 37 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 359.59 -8.91 37 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 369.59 -8.91 38 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 379.58 -8.92 38 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 389.58 -8.92 39 0 0 0
TOTAL PUT 53,840 1,049,859 +20,161
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$ 94.05
30DEC25 50.00 C 0.00 0.00 0.00 44.05 +1.92 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 41.73 +2.09 120 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 39.14 +2.00 79 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 36.64 +2.00 58 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 34.24 +2.09 95 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 31.75 +2.10 88 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 29.15 +1.99 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.66 +2.00 51 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 24.16 +1.99 39 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 21.66 +1.99 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 19.29 +2.12 54 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 17.17 +2.49 64 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 14.33 +2.13 43 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 11.79 +2.04 34 0 105 0
30DEC25 85.00 C 0.00 0.00 0.00 9.14 +1.74 0 0 81 0
30DEC25 87.50 C 0.00 0.00 0.00 7.10 +1.90 30 0 92 0
30DEC25 90.00 C 4.26 5.17 4.26 4.91 +1.55 27 20 147 +20
30DEC25 92.50 C 3.34 3.34 3.34 3.09 +1.11 25 15 137 +15
30DEC25 95.00 C 1.21 2.05 1.21 1.74 +0.68 25 132 372 +26
30DEC25 97.50 C 0.66 1.09 0.66 0.87 +0.36 25 105 352 +30
30DEC25 100.00 C 0.29 0.35 0.29 0.38 +0.16 24 12 464 -12
30DEC25 102.50 C 0.18 0.18 0.18 0.15 +0.07 24 6 106 +6
30DEC25 105.00 C 0.09 0.09 0.09 0.05 +0.02 24 4 570 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 123 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 122 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 69 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 76 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 31.94 +2.12 56 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 29.20 +1.87 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 26.73 +1.89 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.51 +2.15 44 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.01 +2.34 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.97 +2.54 47 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.17 +2.14 35 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 14.55 +1.85 27 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.89 +1.40 0 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 10.13 +1.68 28 0 15 0
29JAN26 87.50 C 0.00 0.00 0.00 8.22 +1.58 29 0 45 0
29JAN26 90.00 C 6.48 6.48 6.48 6.42 +1.40 28 15 136 -15
29JAN26 92.50 C 0.00 0.00 0.00 4.80 +1.14 27 0 73 0
29JAN26 95.00 C 3.25 3.48 3.25 3.48 +0.90 27 7 96 0
29JAN26 97.50 C 2.13 2.44 2.13 2.44 +0.65 27 4 147 0
29JAN26 100.00 C 1.61 1.67 1.61 1.67 +0.47 27 7 124 0
29JAN26 102.50 C 0.95 1.08 0.95 1.08 +0.30 26 3 864 +3
29JAN26 105.00 C 0.00 0.00 0.00 0.70 +0.20 27 0 863 0
29JAN26 107.50 C 0.00 0.00 0.00 0.43 +0.13 27 0 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.26 +0.08 27 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 0.16 +0.05 27 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.05 +0.02 27 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 31.94 +2.12 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 29.41 +2.08 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 27.23 +2.39 41 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.79 +2.43 39 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.01 +1.84 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.97 +2.18 34 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.17 +1.68 23 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.97 +1.67 26 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 13.04 +1.79 29 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 10.83 +1.47 27 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 8.75 +1.08 25 0 60 0
26FEB26 90.00 C 0.00 0.00 0.00 7.50 +1.37 28 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 5.98 +1.17 28 0 89 0
26FEB26 95.00 C 0.00 0.00 0.00 4.68 +0.98 28 0 166 0
26FEB26 97.50 C 0.00 0.00 0.00 3.60 +0.80 28 0 58 0
26FEB26 100.00 C 0.00 0.00 0.00 2.73 +0.65 28 0 155 0
26FEB26 102.50 C 0.00 0.00 0.00 2.03 +0.50 27 0 120 0
26FEB26 105.00 C 0.00 0.00 0.00 1.48 +0.37 27 0 151 0
26FEB26 107.50 C 0.00 0.00 0.00 1.06 +0.27 27 0 92 0
26FEB26 110.00 C 0.73 0.88 0.73 0.77 +0.21 28 18 76 +9
26FEB26 112.50 C 0.00 0.00 0.00 0.54 +0.14 28 0 43 0
26FEB26 115.00 C 0.00 0.00 0.00 0.37 +0.10 28 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.25 +0.06 27 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 44.85 +2.70 65 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.41 +2.72 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.74 +2.51 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 37.29 +2.36 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.85 +2.49 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.94 +2.00 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.00 +2.46 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.31 +2.15 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.44 +2.62 41 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 22.87 +2.34 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.20 +1.90 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.92 +1.63 29 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.43 +1.16 25 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 14.04 +1.65 31 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 11.69 +1.05 27 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 10.17 +1.08 29 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 8.97 +1.34 31 0 49 0
30MAR26 92.50 C 0.00 0.00 0.00 7.51 +1.18 30 0 45 0
30MAR26 95.00 C 0.00 0.00 0.00 6.24 +1.03 30 0 147 0
30MAR26 97.50 C 0.00 0.00 0.00 5.13 +0.88 30 0 106 0
30MAR26 100.00 C 4.20 4.20 4.20 4.21 +0.76 30 4 112 0
30MAR26 102.50 C 0.00 0.00 0.00 3.41 +0.64 30 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 2.74 +0.52 30 0 88 0
30MAR26 107.50 C 0.00 0.00 0.00 2.19 +0.43 30 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 1.74 +0.37 30 0 100 0
30MAR26 112.50 C 0.00 0.00 0.00 1.37 +0.28 30 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.07 +0.23 30 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.82 +0.15 30 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.61 +0.12 30 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.48 +0.11 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.35 +0.06 30 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.27 +0.05 30 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.20 +0.04 30 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 33.03 +2.48 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.03 +1.79 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.69 +1.70 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.04 +2.25 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.77 +2.10 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.06 +1.43 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 19.14 +1.46 30 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.04 +1.14 29 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 15.17 +0.98 29 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 13.56 +0.92 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.92 +0.74 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 11.08 +1.22 31 0 6 0
29JUN26 92.50 C 0.00 0.00 0.00 9.37 +0.70 30 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 8.20 +0.65 30 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 7.39 +0.78 31 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.37 +0.67 30 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 5.54 +0.73 31 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 4.75 +0.63 30 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 4.09 +0.53 30 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.49 +0.46 30 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 2.97 +0.28 30 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.52 +0.26 30 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.07 +0.12 30 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.75 +0.12 30 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.46 +0.07 30 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.24 +0.07 30 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.02 +0.04 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.45 +2.51 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.06 +2.31 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.93 +2.31 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.17 +1.60 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.94 +2.35 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.76 +2.05 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.27 +1.27 30 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.54 +0.59 30 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.95 +0.49 30 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.52 +0.50 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.11 +0.39 30 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 12.91 +0.44 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.65 +0.31 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.59 +0.31 31 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 9.55 +0.26 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.62 +0.20 31 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 7.77 +0.22 31 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.95 +0.31 31 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.27 +0.31 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.59 +0.25 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.02 +0.05 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.49 +0.06 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.97 +0.12 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.68 +0.12 32 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.27 +0.11 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.89 +0.06 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.59 +0.06 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.53 +2.30 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.54 +2.15 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.40 +1.73 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.77 +1.76 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.78 +1.33 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.31 +1.37 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.56 +1.00 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.12 +0.44 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.71 +0.26 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.39 +0.17 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.22 +0.12 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.12 +0.06 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.09 +0.07 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.13 -0.04 30 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.28 -0.03 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.44 -0.06 30 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.70 +0.12 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.03 +0.11 31 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.35 -0.14 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.80 -0.16 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 5.44 +0.01 31 0 0 0
TOTAL CALL 352 9,004 +82
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 44 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 73 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 211 0
30DEC25 80.00 P 0.03 0.03 0.03 0.01 -0.01 29 20 332 0
30DEC25 82.50 P 0.09 0.09 0.09 0.02 -0.05 26 1 297 -1
30DEC25 85.00 P 0.20 0.20 0.20 0.06 -0.15 24 2 383 0
30DEC25 87.50 P 0.50 0.50 0.31 0.21 -0.36 24 23 371 -19
30DEC25 90.00 P 0.00 0.00 0.00 0.59 -0.68 25 0 224 0
30DEC25 92.50 P 1.35 1.39 1.14 1.31 -1.11 24 46 244 +31
30DEC25 95.00 P 0.00 0.00 0.00 2.45 -1.54 24 0 301 0
30DEC25 97.50 P 4.43 4.43 4.19 4.11 -1.74 23 30 122 -30
30DEC25 100.00 P 0.00 0.00 0.00 6.12 -1.95 22 0 60 0
30DEC25 102.50 P 0.00 0.00 0.00 8.48 -1.99 23 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 11.21 -1.74 37 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 13.45 -2.00 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 15.95 -2.00 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 18.45 -2.43 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 21.53 -1.85 68 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 23.74 -2.14 64 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.22 -2.16 68 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 28.84 -2.03 77 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 31.44 -1.93 85 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 33.73 -1.95 81 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 35.95 -2.23 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 38.45 -2.23 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 41.27 -1.91 95 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 43.45 -2.12 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 46.32 -1.86 105 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 48.87 -1.81 111 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 50.95 -2.23 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 53.45 -2.23 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 56.26 -1.92 117 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 58.45 -2.42 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 61.64 -1.62 139 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 63.82 -2.05 129 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 66.23 -2.14 127 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 25 0
29JAN26 75.00 P 0.00 0.00 0.00 0.03 -0.04 27 0 71 0
29JAN26 77.50 P 0.00 0.00 0.00 0.07 -0.08 27 0 43 0
29JAN26 80.00 P 0.31 0.31 0.31 0.16 -0.16 27 10 105 0
29JAN26 82.50 P 0.00 0.00 0.00 0.35 -0.27 27 0 44 0
29JAN26 85.00 P 0.99 0.99 0.92 0.66 -0.42 27 3 78 0
29JAN26 87.50 P 1.48 1.48 1.44 1.16 -0.62 27 5 210 0
29JAN26 90.00 P 1.88 1.88 1.88 1.88 -0.83 27 1 166 0
29JAN26 92.50 P 2.53 2.80 2.53 2.80 -1.08 27 4 52 +2
29JAN26 95.00 P 0.00 0.00 0.00 3.97 -1.32 26 0 124 0
29JAN26 97.50 P 0.00 0.00 0.00 5.43 -1.52 26 0 35 0
29JAN26 100.00 P 0.00 0.00 0.00 7.21 -1.65 26 0 124 0
29JAN26 102.50 P 0.00 0.00 0.00 8.95 -2.01 24 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 11.44 -1.75 28 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 13.78 -1.85 29 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 16.12 -2.26 30 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.62 -2.26 33 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.53 -1.85 44 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.74 -2.14 42 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.22 -2.16 45 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.84 -2.03 50 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.07 -0.06 28 0 17 0
26FEB26 75.00 P 0.00 0.00 0.00 0.14 -0.10 27 0 18 0
26FEB26 77.50 P 0.00 0.00 0.00 0.27 -0.17 27 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.49 -0.26 28 0 61 0
26FEB26 82.50 P 0.00 0.00 0.00 0.81 -0.38 28 0 160 0
26FEB26 85.00 P 0.00 0.00 0.00 1.28 -0.52 28 0 60 0
26FEB26 87.50 P 0.00 0.00 0.00 1.94 -0.67 28 0 30 0
26FEB26 90.00 P 0.00 0.00 0.00 2.73 -0.89 27 0 91 0
26FEB26 92.50 P 0.00 0.00 0.00 3.71 -1.08 27 0 85 0
26FEB26 95.00 P 0.00 0.00 0.00 4.92 -1.27 27 0 75 0
26FEB26 97.50 P 0.00 0.00 0.00 6.35 -1.42 27 0 60 0
26FEB26 100.00 P 0.00 0.00 0.00 8.32 -1.24 29 0 30 0
26FEB26 102.50 P 0.00 0.00 0.00 10.08 -1.44 28 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 12.27 -1.34 30 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.11 -1.73 28 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.21 -2.17 27 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.80 -2.08 31 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.54 -1.84 37 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.74 -2.14 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.10 -0.05 30 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.17 -0.08 30 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.30 -0.14 30 0 3 0
30MAR26 75.00 P 0.00 0.00 0.00 0.49 -0.20 30 0 53 0
30MAR26 77.50 P 0.98 0.98 0.98 0.77 -0.28 30 2 21 0
30MAR26 80.00 P 0.00 0.00 0.00 1.14 -0.38 30 0 56 0
30MAR26 82.50 P 0.00 0.00 0.00 1.64 -0.50 30 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 2.29 -0.63 30 0 148 0
30MAR26 87.50 P 3.10 3.10 3.10 3.09 -0.76 30 1 120 +1
30MAR26 90.00 P 0.00 0.00 0.00 3.96 -0.90 30 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 5.01 -1.06 30 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 6.24 -1.20 30 0 125 0
30MAR26 97.50 P 0.00 0.00 0.00 7.62 -1.36 29 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 9.02 -1.66 28 0 59 0
30MAR26 102.50 P 0.00 0.00 0.00 11.37 -1.13 32 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 13.28 -1.17 32 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 14.91 -1.62 30 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 16.80 -1.82 29 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.21 -1.67 31 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.54 -1.94 32 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.15 -1.75 35 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.24 -2.14 33 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.84 -2.04 36 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 31.44 -1.93 40 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 33.94 -1.74 42 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 36.49 -1.69 44 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 39.16 -1.52 48 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 41.27 -2.10 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.21 -0.12 30 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.33 -0.18 30 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.51 -0.24 30 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.75 -0.32 30 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.07 -0.43 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.50 -0.50 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.00 -0.63 30 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 2.63 -0.72 30 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 3.37 -0.81 30 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 4.20 -0.97 30 0 43 0
29JUN26 87.50 P 0.00 0.00 0.00 5.21 -0.92 31 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 6.31 -0.95 31 0 8 0
29JUN26 92.50 P 0.00 0.00 0.00 7.43 -1.13 30 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 8.73 -1.22 30 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 10.11 -1.39 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.96 -1.13 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.64 -1.20 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.07 -1.70 30 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 17.32 -1.10 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.79 -1.85 30 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 20.63 -2.05 30 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.73 -1.82 30 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 25.54 -1.15 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.72 -1.41 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.18 -1.92 29 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 31.44 -1.96 29 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 33.94 -2.02 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.73 -0.25 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.97 -0.36 32 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.31 -0.41 32 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.71 -0.51 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.26 -0.61 32 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 2.86 -0.69 32 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 3.52 -0.82 32 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 4.32 -0.87 32 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 5.17 -1.03 33 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 6.18 -0.93 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 7.23 -0.97 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 8.44 -0.98 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 9.67 -1.18 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 11.02 -1.24 33 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 12.49 -1.22 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.92 -1.40 33 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 15.44 -1.53 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.48 -1.21 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.23 -1.27 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.15 -1.00 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.47 -1.83 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.08 -1.21 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.39 -1.93 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.50 -1.66 32 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.51 -2.01 32 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 32.65 -2.03 32 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 34.87 -2.00 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.78 -0.61 31 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 2.27 -0.68 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.82 -0.89 31 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 3.57 -0.89 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.31 -1.01 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.15 -1.09 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.06 -1.22 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.10 -1.26 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 8.18 -1.28 32 0 0 0
30DEC26 90.00 P 9.69 9.69 9.69 9.42 -1.29 32 1 1 0
30DEC26 92.50 P 0.00 0.00 0.00 10.67 -1.36 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 12.08 -1.33 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.54 -1.34 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.07 -1.38 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.62 -1.46 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.20 -1.59 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.03 -1.51 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.68 -1.68 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.57 -1.69 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.39 -1.81 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.47 -1.48 32 0 0 0
TOTAL PUT 149 6,290 -16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 26.16
30DEC25 14.50 C 0.00 0.00 0.00 11.68 +0.39 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.17 +0.37 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.68 +0.38 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.18 +0.38 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.69 +0.39 78 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.19 +0.40 71 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.69 +0.40 65 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.19 +0.39 59 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.69 +0.39 52 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 7.19 +0.39 44 0 20 0
30DEC25 19.50 C 0.00 0.00 0.00 6.69 +0.38 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.19 +0.39 0 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 5.19 +0.40 0 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 4.19 +0.39 0 0 11 0
30DEC25 23.00 C 3.20 3.20 3.20 3.20 +0.40 24 2 30 0
30DEC25 24.00 C 0.00 0.00 0.00 2.20 +0.40 16 0 83 0
30DEC25 25.00 C 1.00 1.30 1.00 1.22 +0.32 13 31 155 -30
30DEC25 26.00 C 0.33 0.45 0.33 0.45 +0.21 14 302 1,099 +55
30DEC25 27.00 C 0.06 0.08 0.06 0.08 +0.04 14 294 2,246 +106
30DEC25 28.00 C 0.03 0.03 0.01 0.01 0.00 15 138 3,064 -53
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 22 0 462 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,104 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 171 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 250 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 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 63 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.19 +0.34 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.69 +0.34 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.19 +0.33 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.69 +0.33 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.21 +0.34 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.22 +0.37 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.25 +0.39 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.26 +0.39 15 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.30 +0.36 16 0 130 0
29JAN26 25.00 C 1.30 1.46 1.30 1.48 +0.34 18 198 673 +151
29JAN26 26.00 C 0.64 0.75 0.64 0.78 +0.23 16 12 227 +9
29JAN26 27.00 C 0.25 0.33 0.25 0.33 +0.11 16 80 434 +50
29JAN26 28.00 C 0.09 0.12 0.09 0.12 +0.04 16 121 560 +53
29JAN26 29.00 C 0.00 0.00 0.00 0.04 +0.02 17 0 152 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 17 0 169 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 20 0 85 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.25 +0.37 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.83 +0.46 41 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.27 +0.41 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.81 +0.42 31 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.36 +0.46 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.33 +0.40 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.31 +0.39 16 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.35 +0.38 17 0 0 0
26FEB26 24.00 C 2.29 2.34 2.29 2.44 +0.35 17 90 422 +90
26FEB26 25.00 C 1.64 1.64 1.64 1.67 +0.29 18 60 90 +60
26FEB26 26.00 C 0.88 0.98 0.88 1.02 +0.23 17 15 45 +15
26FEB26 27.00 C 0.49 0.53 0.49 0.53 +0.12 16 21 439 +21
26FEB26 28.00 C 0.23 0.23 0.23 0.27 +0.08 17 15 105 +15
26FEB26 29.00 C 0.12 0.12 0.12 0.12 +0.04 17 35 185 +35
26FEB26 30.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 92 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 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 10.80 +0.39 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.31 +0.40 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.81 +0.39 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.32 +0.40 27 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.82 +0.40 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.33 +0.40 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.83 +0.40 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.30 +0.37 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.81 +0.33 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.36 +0.37 23 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.34 +0.33 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.39 +0.37 17 0 22 0
30MAR26 23.00 C 0.00 0.00 0.00 3.46 +0.35 17 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 2.60 +0.31 18 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 1.84 +0.25 17 8 38 0
30MAR26 26.00 C 1.12 1.23 1.12 1.23 +0.19 18 24 583 +24
30MAR26 27.00 C 0.00 0.00 0.00 0.77 +0.15 18 0 228 0
30MAR26 28.00 C 0.42 0.45 0.42 0.45 +0.08 18 246 383 +246
30MAR26 29.00 C 0.25 0.25 0.25 0.25 +0.05 18 10 333 +10
30MAR26 30.00 C 0.00 0.00 0.00 0.13 +0.03 18 0 462 0
30MAR26 31.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 0.00 18 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 17 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.36 +0.40 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.87 +0.39 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.37 +0.38 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.85 +0.34 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.36 +0.34 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.87 +0.33 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.39 +0.34 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.45 +0.33 18 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.53 +0.35 18 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.67 +0.32 18 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.89 +0.29 18 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.22 +0.25 18 0 136 0
29JUN26 26.00 C 0.00 0.00 0.00 1.64 +0.19 18 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.19 +0.17 18 0 230 0
29JUN26 28.00 C 0.00 0.00 0.00 0.84 +0.15 18 0 30 0
29JUN26 29.00 C 0.00 0.00 0.00 0.56 +0.08 18 0 37 0
29JUN26 30.00 C 0.00 0.00 0.00 0.37 +0.05 18 0 672 0
29JUN26 31.00 C 0.00 0.00 0.00 0.25 +0.05 19 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.16 +0.03 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.38 +0.38 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.92 +0.36 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.40 +0.31 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.94 +0.31 15 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.49 +0.31 17 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.60 +0.30 18 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.73 +0.27 18 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.93 +0.23 18 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.21 +0.18 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.56 +0.13 18 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.00 +0.08 18 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.54 +0.05 18 0 76 0
29SEP26 28.00 C 1.05 1.05 1.05 1.17 +0.06 18 20 20 +20
29SEP26 29.00 C 0.00 0.00 0.00 0.87 +0.03 18 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.64 +0.01 18 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.46 0.00 18 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.32 -0.02 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.22 -0.03 18 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 8.10 +0.39 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.64 +0.39 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.19 +0.40 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.74 +0.39 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.88 +0.39 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.07 +0.37 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.31 +0.35 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.63 +0.34 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.01 +0.31 19 0 0 0
30DEC26 26.00 C 2.10 2.10 2.10 2.39 +0.27 18 2 32 +2
30DEC26 27.00 C 1.74 1.74 1.74 2.00 +0.25 19 1 1 0
30DEC26 28.00 C 0.00 0.00 0.00 1.60 +0.26 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.24 +0.20 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.97 +0.17 19 0 12 0
30DEC26 31.00 C 0.00 0.00 0.00 0.75 +0.12 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.58 +0.12 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.44 +0.07 19 0 10 0
30DEC26 34.00 C 0.28 0.28 0.28 0.33 +0.07 19 1 1 +1
30DEC26 35.00 C 0.00 0.00 0.00 0.26 +0.07 19 0 0 0
TOTAL CALL 1,726 17,672 +880
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 108 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 428 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 650 0
30DEC25 24.00 P 0.03 0.03 0.02 0.01 0.00 19 70 1,002 +30
30DEC25 25.00 P 0.05 0.05 0.05 0.03 -0.05 14 1 2,209 -1
30DEC25 26.00 P 0.33 0.33 0.21 0.26 -0.21 15 1,328 1,905 -214
30DEC25 27.00 P 1.08 1.08 0.92 0.89 -0.38 14 365 1,280 -275
30DEC25 28.00 P 2.06 2.06 1.88 1.84 -0.40 0 11 31 -8
30DEC25 29.00 P 0.00 0.00 0.00 2.84 -0.40 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.84 -0.40 0 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 4.84 -0.40 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.88 -0.36 53 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.89 -0.35 62 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.88 -0.36 66 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.88 -0.36 72 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.88 -0.36 78 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.88 -0.36 83 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 78 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 156 0
29JAN26 24.00 P 0.00 0.00 0.00 0.05 -0.03 17 0 560 0
29JAN26 25.00 P 0.23 0.23 0.20 0.17 -0.11 16 3 1,660 -2
29JAN26 26.00 P 0.56 0.56 0.46 0.49 -0.22 16 147 573 +35
29JAN26 27.00 P 1.17 1.18 1.01 1.08 -0.32 16 17 208 +9
29JAN26 28.00 P 0.00 0.00 0.00 1.88 -0.37 16 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 2.84 -0.40 0 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 3.84 -0.40 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.84 -0.40 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.88 -0.36 36 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.89 -0.35 41 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.88 -0.36 44 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.88 -0.36 48 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.88 -0.36 51 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.89 -0.35 56 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 28 0 940 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 54 0
26FEB26 22.00 P 0.06 0.06 0.06 0.01 -0.01 18 40 76 -40
26FEB26 23.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 263 0
26FEB26 24.00 P 0.00 0.00 0.00 0.12 -0.06 17 0 390 0
26FEB26 25.00 P 0.34 0.34 0.34 0.32 -0.12 17 2 182 -2
26FEB26 26.00 P 0.64 0.64 0.64 0.66 -0.20 16 1 128 +1
26FEB26 27.00 P 0.00 0.00 0.00 1.23 -0.28 17 0 42 0
26FEB26 28.00 P 0.00 0.00 0.00 1.97 -0.34 17 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.86 -0.38 17 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.84 -0.40 0 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 4.84 -0.48 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.88 -0.39 30 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.89 -0.35 34 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.93 -0.31 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.88 -0.43 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.88 -0.37 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 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 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 36 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 76 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 -0.05 18 0 275 0
30MAR26 24.00 P 0.23 0.23 0.23 0.21 -0.11 17 18 286 +18
30MAR26 25.00 P 0.46 0.46 0.46 0.46 -0.17 18 72 406 +72
30MAR26 26.00 P 0.00 0.00 0.00 0.85 -0.21 18 0 96 0
30MAR26 27.00 P 0.00 0.00 0.00 1.39 -0.28 17 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.09 -0.32 18 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.92 -0.36 18 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 3.85 -0.39 18 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.84 -0.48 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.88 -0.39 27 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.89 -0.35 30 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.93 -0.31 35 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.88 -0.43 35 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.88 -0.37 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.89 -0.35 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 -0.04 19 0 193 0
29JUN26 23.00 P 0.33 0.33 0.33 0.30 -0.08 19 4 47 +4
29JUN26 24.00 P 0.60 0.60 0.60 0.54 -0.11 19 4 171 -4
29JUN26 25.00 P 0.00 0.00 0.00 0.87 -0.14 19 0 172 0
29JUN26 26.00 P 0.00 0.00 0.00 1.28 -0.20 18 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 1.82 -0.24 18 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.47 -0.28 18 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.20 -0.32 18 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.02 -0.35 18 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.98 -0.34 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.90 -0.37 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.89 -0.35 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.93 -0.31 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.88 -0.43 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.88 -0.37 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.89 -0.35 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.02 18 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.03 18 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.04 18 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.05 18 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.09 18 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.13 18 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 -0.18 18 0 123 0
29SEP26 24.00 P 0.00 0.00 0.00 0.71 -0.23 18 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.06 -0.25 18 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.47 -0.33 18 0 19 0
29SEP26 27.00 P 0.00 0.00 0.00 2.01 -0.36 18 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.64 -0.38 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.35 -0.40 18 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.13 -0.42 18 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.98 -0.42 18 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 5.97 -0.30 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.89 -0.36 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.93 -0.31 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.88 -0.43 24 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.88 -0.37 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.89 -0.35 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 0.00 19 0 12 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 0.00 20 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.27 -0.01 19 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 -0.03 19 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 -0.05 19 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.96 -0.08 19 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.35 -0.10 20 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.81 -0.13 20 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.29 -0.16 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.90 -0.20 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.59 -0.22 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.33 -0.26 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.29 -0.13 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.99 -0.32 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.89 -0.36 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.93 -0.31 22 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.88 -0.43 22 0 0 0
TOTAL PUT 2,083 18,153 -377
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$ 550.00
30DEC25 320.00 C 0.00 0.00 0.00 230.50 +8.47 57 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 220.52 +8.48 66 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 210.53 +8.47 0 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 200.55 +8.47 58 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 190.56 +8.47 0 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 180.58 +8.47 49 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 170.59 +8.46 0 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 160.61 +8.47 41 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 150.62 +8.46 0 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 140.64 +8.46 0 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 130.66 +8.47 36 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 120.67 +8.46 0 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 110.69 +8.46 29 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 101.70 +9.45 52 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 92.81 +10.54 56 0 492 0
30DEC25 470.00 C 0.00 0.00 0.00 80.74 +8.41 22 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 70.79 +8.34 23 0 338 0
30DEC25 490.00 C 0.00 0.00 0.00 60.90 +8.17 23 0 800 0
30DEC25 500.00 C 50.00 50.00 50.00 51.15 +7.83 23 2 164 0
30DEC25 510.00 C 0.00 0.00 0.00 41.70 +7.27 23 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 32.80 +6.94 23 0 169 0
30DEC25 530.00 C 22.11 22.11 22.11 23.97 +4.68 21 1 200 0
30DEC25 540.00 C 17.30 18.40 17.30 17.19 +3.79 22 4 376 -1
30DEC25 550.00 C 10.72 10.72 10.72 11.68 +2.87 23 15 886 0
30DEC25 560.00 C 6.51 7.54 6.45 7.48 +1.80 23 187 485 +66
30DEC25 570.00 C 4.55 5.10 4.55 4.61 +1.22 23 10 963 +6
30DEC25 580.00 C 2.50 2.50 2.50 2.69 +0.80 24 22 560 +22
30DEC25 590.00 C 1.56 1.60 1.52 1.42 +0.42 24 19 291 +11
30DEC25 600.00 C 1.07 1.07 1.07 0.70 +0.21 23 15 430 +15
30DEC25 610.00 C 0.63 0.63 0.63 0.33 +0.10 24 20 231 0
30DEC25 620.00 C 0.00 0.00 0.00 0.14 +0.04 23 0 287 0
30DEC25 630.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 386 0
30DEC25 640.00 C 0.00 0.00 0.00 0.02 0.00 23 0 233 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 24 0 111 0
30DEC25 660.00 C 0.30 0.30 0.30 0.01 0.00 26 10 83 -10
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 28 0 61 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 30 0 301 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 32 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 34 0 59 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 37 0 42 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 41 0 239 0
29JAN26 440.00 C 0.00 0.00 0.00 110.69 +6.95 0 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 101.70 +7.63 0 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 92.81 +8.23 29 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 83.10 +7.77 27 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 73.87 +7.46 27 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 64.97 +7.07 27 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 56.49 +6.61 27 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 48.52 +6.08 27 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 41.14 +5.98 27 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 33.82 +4.28 26 0 109 0
29JAN26 540.00 C 27.35 27.35 27.35 27.90 +3.71 26 15 125 +3
29JAN26 550.00 C 21.97 21.97 21.97 22.38 +2.78 26 13 130 -13
29JAN26 560.00 C 0.00 0.00 0.00 18.05 +2.34 27 0 114 0
29JAN26 570.00 C 13.24 15.23 13.24 14.44 +2.00 27 67 145 +67
29JAN26 580.00 C 0.00 0.00 0.00 11.47 +1.87 27 0 66 0
29JAN26 590.00 C 8.85 8.85 8.85 8.96 +1.65 28 15 124 +15
29JAN26 600.00 C 6.90 7.00 6.90 6.76 +1.28 27 9 100 +2
29JAN26 610.00 C 5.80 5.80 5.80 5.03 +0.97 27 7 46 +7
29JAN26 620.00 C 4.16 4.16 4.16 3.69 +0.73 27 1 82 +1
29JAN26 630.00 C 0.00 0.00 0.00 2.67 +0.54 27 0 30 0
29JAN26 640.00 C 0.00 0.00 0.00 1.90 +0.38 27 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 1.34 +0.31 27 0 21 0
29JAN26 660.00 C 0.00 0.00 0.00 0.90 +0.18 27 0 24 0
29JAN26 670.00 C 0.00 0.00 0.00 0.62 +0.13 27 0 0 0
29JAN26 680.00 C 1.69 1.69 1.69 0.43 +0.10 27 4 4 0
29JAN26 690.00 C 0.00 0.00 0.00 0.28 +0.06 27 0 140 0
26FEB26 440.00 C 0.00 0.00 0.00 113.41 +7.17 25 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 104.07 +6.94 26 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 95.83 +7.54 30 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 87.03 +7.27 30 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 78.56 +6.95 30 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 70.47 +6.60 30 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 62.80 +6.22 30 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 55.58 +5.79 30 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 48.86 +4.81 30 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 42.00 +4.18 29 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 36.43 +3.77 29 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 31.42 +3.34 29 0 46 0
26FEB26 560.00 C 0.00 0.00 0.00 27.00 +2.96 29 0 57 0
26FEB26 570.00 C 0.00 0.00 0.00 23.13 +2.60 30 0 68 0
26FEB26 580.00 C 19.20 19.20 19.20 19.76 +2.55 30 1 34 +1
26FEB26 590.00 C 0.00 0.00 0.00 16.77 +2.45 30 0 78 0
26FEB26 600.00 C 0.00 0.00 0.00 13.94 +2.10 30 0 460 0
26FEB26 610.00 C 0.00 0.00 0.00 11.51 +1.79 30 0 106 0
26FEB26 620.00 C 10.00 10.00 10.00 9.44 +1.51 30 1 46 +1
26FEB26 630.00 C 0.00 0.00 0.00 7.69 +1.44 30 0 250 0
26FEB26 640.00 C 0.00 0.00 0.00 6.05 +1.01 30 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 4.87 +0.83 30 0 4 0
26FEB26 660.00 C 0.00 0.00 0.00 3.90 +0.68 30 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 3.19 +0.64 30 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 230.84 +7.91 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 220.97 +7.89 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 211.13 +7.87 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 201.32 +7.86 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 191.50 +7.82 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 181.74 +7.80 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 172.03 +7.80 0 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 162.30 +7.91 0 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 152.66 +7.65 0 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 143.10 +7.56 0 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 133.75 +7.54 25 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 124.38 +7.30 26 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 115.29 +7.12 28 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 106.45 +5.98 28 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 98.15 +4.91 29 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 88.55 +4.28 27 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 85.94 +9.21 35 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 75.92 +6.35 32 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 68.87 +6.12 32 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 62.06 +5.59 32 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 55.91 +5.95 32 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 48.69 +4.13 30 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 43.44 +3.77 30 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 38.67 +3.44 31 0 31 0
30MAR26 560.00 C 0.00 0.00 0.00 34.36 +3.13 31 0 72 0
30MAR26 570.00 C 0.00 0.00 0.00 30.47 +2.86 31 0 91 0
30MAR26 580.00 C 0.00 0.00 0.00 26.98 +2.59 31 0 78 0
30MAR26 590.00 C 0.00 0.00 0.00 23.85 +2.41 32 0 75 0
30MAR26 600.00 C 0.00 0.00 0.00 21.08 +2.60 32 0 551 0
30MAR26 610.00 C 0.00 0.00 0.00 18.41 +2.33 32 0 80 0
30MAR26 620.00 C 0.00 0.00 0.00 16.02 +2.32 32 0 40 0
30MAR26 630.00 C 0.00 0.00 0.00 13.68 +2.14 32 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 11.52 +1.72 32 0 64 0
30MAR26 650.00 C 0.00 0.00 0.00 9.77 +1.36 32 0 267 0
30MAR26 660.00 C 0.00 0.00 0.00 8.41 +1.28 32 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 7.13 +1.10 32 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 6.05 +0.93 32 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 5.14 +0.89 32 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 4.27 +0.64 32 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 203.63 +8.09 27 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 194.21 +8.04 28 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 184.87 +7.96 29 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 175.65 +7.86 30 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 166.56 +7.73 30 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 157.63 +7.58 30 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 148.48 +7.00 30 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 139.96 +6.82 30 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 131.65 +6.65 30 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 123.67 +6.47 31 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 116.37 +6.69 31 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 108.90 +5.04 31 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 101.80 +4.84 31 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 95.03 +4.68 32 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 87.95 +4.06 31 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 81.44 +3.42 31 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 75.53 +3.38 31 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 69.63 +2.79 31 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 64.32 +2.58 31 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 59.19 +2.69 31 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 52.64 +0.22 30 0 28 0
29JUN26 560.00 C 0.00 0.00 0.00 49.91 +1.80 31 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 46.93 +2.85 32 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 41.69 +1.16 31 0 53 0
29JUN26 590.00 C 0.00 0.00 0.00 39.24 +2.27 32 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 34.50 +0.72 31 0 10 0
29JUN26 610.00 C 0.00 0.00 0.00 31.53 +0.44 31 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 29.51 +0.63 32 0 20 0
29JUN26 630.00 C 0.00 0.00 0.00 25.77 +0.23 31 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 23.51 +0.19 31 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 21.26 +0.16 31 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 19.02 -0.04 31 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 17.29 -0.10 31 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 15.60 -0.11 31 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 13.90 -0.14 31 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 12.56 -0.64 31 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 134.80 +6.72 33 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 127.69 +6.56 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 120.82 +6.37 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 114.54 +6.51 33 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 108.02 +4.43 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 101.93 +4.09 33 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 96.09 +4.00 33 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 90.52 +3.91 33 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 85.21 +3.58 33 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 80.82 +4.17 34 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 75.83 +4.75 34 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 71.04 +3.48 34 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 66.82 +3.47 34 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 62.60 +3.45 34 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 58.37 +2.92 34 0 2 0
29SEP26 590.00 C 0.00 0.00 0.00 54.78 +1.23 34 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 51.31 +2.78 34 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 47.83 +2.75 34 0 4 0
29SEP26 620.00 C 0.00 0.00 0.00 44.49 +1.87 34 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 42.96 +3.40 34 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 38.94 +2.15 34 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 36.16 +2.06 34 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 33.59 +1.63 34 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 31.43 +1.61 34 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 29.27 +1.60 34 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 27.12 +1.59 34 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 25.07 +1.17 34 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 143.72 +6.61 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 137.02 +6.50 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 130.64 +6.48 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 124.34 +6.30 33 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 118.28 +6.13 33 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 112.45 +5.95 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 106.84 +5.76 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 101.47 +5.58 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 95.15 +4.22 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 90.27 +2.50 33 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 86.69 +1.25 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 82.53 +3.71 34 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 77.94 +3.25 33 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 73.86 +3.31 33 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 70.00 +3.46 33 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 66.35 +3.20 34 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 64.46 +4.71 34 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 59.17 +2.81 33 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 55.76 +1.21 33 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 51.15 +0.95 33 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 49.69 +2.20 33 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 46.97 +2.19 33 0 0 0
TOTAL CALL 438 14,211 +193
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 75 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 59 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 52 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 49 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 45 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 42 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,245 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 36 0 177 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 33 0 267 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 30 0 452 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 26 0 563 0
30DEC25 470.00 P 0.00 0.00 0.00 0.01 -0.05 23 0 309 0
30DEC25 480.00 P 0.00 0.00 0.00 0.04 -0.12 23 0 1,496 0
30DEC25 490.00 P 0.48 0.48 0.42 0.13 -0.30 23 13 1,032 0
30DEC25 500.00 P 0.77 0.80 0.77 0.37 -0.64 23 4 735 -1
30DEC25 510.00 P 1.70 1.70 1.21 0.93 -1.23 24 31 551 -1
30DEC25 520.00 P 2.75 2.75 2.50 2.05 -2.07 24 15 658 -15
30DEC25 530.00 P 5.55 5.55 4.00 4.03 -2.95 24 47 598 -13
30DEC25 540.00 P 8.83 8.83 6.87 7.13 -3.96 24 70 680 +8
30DEC25 550.00 P 12.08 12.08 12.08 11.55 -5.02 24 16 458 0
30DEC25 560.00 P 18.68 18.68 17.57 17.45 -5.99 24 32 189 +32
30DEC25 570.00 P 0.00 0.00 0.00 24.63 -6.45 25 0 94 0
30DEC25 580.00 P 0.00 0.00 0.00 31.92 -7.76 23 0 116 0
30DEC25 590.00 P 0.00 0.00 0.00 40.80 -8.13 23 0 100 0
30DEC25 600.00 P 0.00 0.00 0.00 50.22 -8.36 23 0 49 0
30DEC25 610.00 P 0.00 0.00 0.00 60.01 -8.49 23 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 70.00 -8.50 0 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 80.00 -8.50 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 90.00 -8.50 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 100.00 -9.95 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 110.89 -8.89 50 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 120.93 -9.01 53 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 130.89 -8.88 56 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 140.89 -9.09 59 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 151.49 -7.73 67 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 160.93 -8.79 65 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 170.89 -8.87 68 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 180.92 -9.01 71 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 190.92 -8.80 74 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 0.19 -0.17 27 0 30 0
29JAN26 450.00 P 0.00 0.00 0.00 0.36 -0.29 27 0 107 0
29JAN26 460.00 P 1.23 1.23 1.23 0.66 -0.46 27 2 145 -2
29JAN26 470.00 P 0.00 0.00 0.00 1.14 -0.75 27 0 371 0
29JAN26 480.00 P 0.00 0.00 0.00 1.94 -1.03 27 0 1,304 0
29JAN26 490.00 P 3.78 3.78 3.78 3.04 -1.43 27 2 101 +2
29JAN26 500.00 P 5.60 5.60 4.66 4.58 -1.80 27 49 251 -22
29JAN26 510.00 P 7.60 7.60 6.67 6.64 -2.14 27 13 1,640 +6
29JAN26 520.00 P 9.33 9.33 9.33 9.32 -2.53 28 5 154 +5
29JAN26 530.00 P 12.54 12.54 12.54 12.66 -3.05 28 2 163 0
29JAN26 540.00 P 17.62 17.62 16.43 16.70 -3.66 28 49 187 -20
29JAN26 550.00 P 21.20 21.20 21.20 21.53 -4.26 28 15 141 0
29JAN26 560.00 P 0.00 0.00 0.00 27.15 -4.78 28 0 323 0
29JAN26 570.00 P 0.00 0.00 0.00 32.96 -5.61 28 0 246 0
29JAN26 580.00 P 0.00 0.00 0.00 39.34 -6.51 27 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 46.76 -6.91 27 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 54.70 -7.26 27 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 63.10 -7.63 27 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 71.90 -7.92 27 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 81.08 -8.10 27 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 90.53 -8.24 27 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 102.14 -7.81 35 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 111.83 -7.97 37 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 121.59 -8.35 38 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 131.79 -8.00 41 0 30 0
29JAN26 690.00 P 0.00 0.00 0.00 141.79 -8.19 43 0 30 0
26FEB26 440.00 P 1.80 1.80 1.80 1.30 -0.53 30 1 12 +1
26FEB26 450.00 P 0.00 0.00 0.00 1.95 -0.71 30 0 24 0
26FEB26 460.00 P 0.00 0.00 0.00 2.83 -1.02 30 0 95 0
26FEB26 470.00 P 0.00 0.00 0.00 4.10 -1.19 30 0 197 0
26FEB26 480.00 P 6.13 6.13 5.60 5.57 -1.43 30 3 64 -3
26FEB26 490.00 P 0.00 0.00 0.00 7.46 -1.64 30 0 88 0
26FEB26 500.00 P 9.70 9.70 9.70 9.67 -1.97 30 2 763 0
26FEB26 510.00 P 0.00 0.00 0.00 12.33 -2.39 30 0 11 0
26FEB26 520.00 P 0.00 0.00 0.00 15.54 -2.80 30 0 46 0
26FEB26 530.00 P 19.68 19.68 19.68 19.33 -3.24 30 1 254 +1
26FEB26 540.00 P 0.00 0.00 0.00 23.74 -3.65 30 0 70 0
26FEB26 550.00 P 0.00 0.00 0.00 28.74 -4.05 30 0 135 0
26FEB26 560.00 P 0.00 0.00 0.00 34.31 -4.45 30 0 146 0
26FEB26 570.00 P 0.00 0.00 0.00 40.36 -5.12 30 0 106 0
26FEB26 580.00 P 0.00 0.00 0.00 46.11 -5.90 30 0 30 0
26FEB26 590.00 P 0.00 0.00 0.00 53.07 -6.11 30 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 60.34 -6.55 30 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 68.06 -6.86 30 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 76.17 -7.09 30 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 84.52 -7.45 30 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 95.03 -6.77 33 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 103.98 -6.91 33 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 113.54 -6.68 34 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 122.44 -7.95 34 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.02 0.00 32 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.10 -0.04 32 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.17 -0.07 32 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.28 -0.10 32 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.45 -0.13 32 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.68 -0.20 32 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.99 -0.32 32 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 1.46 -0.40 32 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 2.07 -0.49 32 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 2.82 -0.72 32 0 88 0
30MAR26 440.00 P 0.00 0.00 0.00 3.84 -0.86 32 0 159 0
30MAR26 450.00 P 0.00 0.00 0.00 5.11 -1.02 32 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 6.55 -1.23 32 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 8.27 -1.65 31 0 98 0
30MAR26 480.00 P 10.35 10.35 10.35 10.52 -1.79 31 6 221 -6
30MAR26 490.00 P 0.00 0.00 0.00 12.96 -2.10 31 0 31 0
30MAR26 500.00 P 0.00 0.00 0.00 15.82 -2.45 31 0 1,252 0
30MAR26 510.00 P 0.00 0.00 0.00 19.14 -2.82 31 0 45 0
30MAR26 520.00 P 0.00 0.00 0.00 22.95 -3.48 31 0 19 0
30MAR26 530.00 P 0.00 0.00 0.00 27.33 -3.38 32 0 18 0
30MAR26 540.00 P 0.00 0.00 0.00 31.70 -4.15 31 0 135 0
30MAR26 550.00 P 0.00 0.00 0.00 37.41 -4.02 32 0 261 0
30MAR26 560.00 P 0.00 0.00 0.00 43.13 -4.30 32 0 22 0
30MAR26 570.00 P 0.00 0.00 0.00 48.73 -4.72 32 0 23 0
30MAR26 580.00 P 0.00 0.00 0.00 54.95 -2.94 32 0 28 0
30MAR26 590.00 P 0.00 0.00 0.00 61.02 -5.65 32 0 59 0
30MAR26 600.00 P 0.00 0.00 0.00 68.01 -5.77 32 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 75.19 -6.23 32 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 82.83 -6.28 32 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 90.56 -6.76 32 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 100.70 -6.92 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 109.14 -7.04 34 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 117.80 -7.11 34 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 123.51 -12.29 30 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 135.52 -6.60 35 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 144.96 -6.34 36 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 154.13 -6.40 36 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 0.92 -0.55 31 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 1.26 -0.70 31 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 1.74 -0.89 31 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 2.32 -1.04 31 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 3.04 -1.34 31 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 3.95 -1.49 31 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 4.99 -1.90 31 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 6.32 -2.04 31 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 7.76 -2.54 31 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 9.58 -2.70 31 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 11.53 -3.21 31 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 13.87 -3.06 31 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 16.91 -2.78 32 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 19.88 -3.20 32 0 52 0
29JUN26 490.00 P 0.00 0.00 0.00 23.21 -2.98 32 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 26.71 -3.37 32 0 60 0
29JUN26 510.00 P 0.00 0.00 0.00 30.80 -3.76 32 0 74 0
29JUN26 520.00 P 0.00 0.00 0.00 34.93 -3.84 32 0 55 0
29JUN26 530.00 P 0.00 0.00 0.00 39.68 -6.11 32 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 43.30 -5.78 31 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 49.79 -5.22 32 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 54.62 -6.85 32 0 56 0
29JUN26 570.00 P 0.00 0.00 0.00 59.52 -7.09 31 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 66.94 -4.64 32 0 27 0
29JUN26 590.00 P 0.00 0.00 0.00 74.15 -5.26 33 0 16 0
29JUN26 600.00 P 0.00 0.00 0.00 80.77 -6.24 33 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 87.99 -6.83 33 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 95.32 -6.97 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 102.72 -6.77 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 110.68 -7.13 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 118.69 -6.61 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 126.77 -6.51 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 135.31 -6.99 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 143.90 -6.84 35 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 152.56 -6.75 35 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 161.20 -6.78 35 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 17.89 -2.31 34 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 20.51 -2.53 34 0 10 0
29SEP26 460.00 P 0.00 0.00 0.00 23.43 -2.12 34 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 26.20 -2.59 33 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 29.72 -2.61 33 0 14 0
29SEP26 490.00 P 0.00 0.00 0.00 33.38 -2.90 33 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 38.11 -2.14 34 0 34 0
29SEP26 510.00 P 0.00 0.00 0.00 42.45 -2.08 34 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 45.68 -3.56 33 0 11 0
29SEP26 530.00 P 0.00 0.00 0.00 50.82 -3.62 33 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 56.17 -3.34 34 0 2 0
29SEP26 550.00 P 0.00 0.00 0.00 61.19 -4.47 33 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 67.42 -4.87 34 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 73.32 -4.32 34 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 79.52 -5.27 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 85.65 -4.95 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 92.21 -5.21 34 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 99.14 -4.84 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 106.11 -5.37 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 113.37 -5.48 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 120.63 -5.75 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 128.30 -5.75 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 135.98 -5.89 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 143.81 -6.02 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 151.77 -6.14 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 159.79 -6.32 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 167.84 -6.61 35 0 0 0
30DEC26 440.00 P 23.00 23.00 23.00 22.73 -3.18 33 1 11 +1
30DEC26 450.00 P 0.00 0.00 0.00 26.37 -2.87 33 0 12 0
30DEC26 460.00 P 0.00 0.00 0.00 29.69 -1.93 33 0 12 0
30DEC26 470.00 P 0.00 0.00 0.00 33.13 -1.96 34 0 10 0
30DEC26 480.00 P 0.00 0.00 0.00 36.86 -2.19 34 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 40.81 -2.24 33 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 43.63 -4.43 33 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 49.46 -3.20 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 54.15 -2.71 34 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 59.09 -3.54 34 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 64.14 -2.04 34 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 68.73 -4.12 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 74.73 -4.67 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 80.58 -4.44 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 86.50 -3.58 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 92.84 -3.68 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 99.33 -3.85 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 106.04 -4.88 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 112.92 -5.05 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 119.98 -5.17 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 127.18 -5.33 34 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 134.49 -5.52 34 0 0 0
TOTAL PUT 379 25,311 -27
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$ 3.68
30DEC25 2.40 C 0.00 0.00 0.00 1.29 -0.04 98 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.19 -0.04 90 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.10 -0.02 98 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 1.00 -0.04 89 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.91 -0.04 90 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.81 -0.04 81 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.74 -0.02 91 0 5 0
30DEC25 3.10 C 0.00 0.00 0.00 0.65 -0.04 86 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.55 -0.03 76 0 18 0
30DEC25 3.30 C 0.00 0.00 0.00 0.50 -0.01 85 0 10 0
30DEC25 3.40 C 0.00 0.00 0.00 0.42 -0.02 80 0 70 0
30DEC25 3.50 C 0.45 0.45 0.45 0.35 -0.03 77 10 153 -10
30DEC25 3.60 C 0.33 0.39 0.31 0.29 -0.04 76 68 121 +42
30DEC25 3.70 C 0.40 0.40 0.40 0.25 -0.03 78 1 616 +1
30DEC25 3.80 C 0.27 0.27 0.20 0.20 -0.04 76 74 258 -2
30DEC25 3.90 C 0.26 0.26 0.22 0.17 -0.03 78 133 500 +20
30DEC25 4.00 C 0.14 0.23 0.14 0.14 -0.02 79 209 520 +47
30DEC25 4.10 C 0.18 0.18 0.18 0.11 -0.03 77 24 499 +24
30DEC25 4.20 C 0.12 0.14 0.12 0.09 -0.02 78 13 319 +3
30DEC25 4.30 C 0.00 0.00 0.00 0.07 -0.02 77 0 289 0
30DEC25 4.40 C 0.08 0.08 0.08 0.05 -0.02 75 100 200 -30
30DEC25 4.50 C 0.06 0.07 0.06 0.04 -0.02 76 230 704 -60
30DEC25 4.60 C 0.00 0.00 0.00 0.03 -0.02 75 0 163 0
30DEC25 4.70 C 0.00 0.00 0.00 0.02 -0.02 73 0 141 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 -0.02 67 0 89 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 -0.01 71 0 78 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 75 0 436 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 85 0 283 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 94 0 414 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 102 0 564 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 110 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 117 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 124 0 455 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 131 0 48 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 137 0 244 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 143 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 149 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 155 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 160 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 165 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 170 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 175 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 179 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 184 0 173 0
29JAN26 2.40 C 0.00 0.00 0.00 1.32 -0.04 82 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.23 -0.04 82 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.15 -0.04 84 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 1.07 -0.03 85 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.99 -0.03 84 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.91 -0.03 83 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.84 -0.03 84 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.76 -0.04 81 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.70 -0.03 82 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.63 -0.04 80 0 220 0
29JAN26 3.40 C 0.00 0.00 0.00 0.58 -0.02 81 0 228 0
29JAN26 3.50 C 0.00 0.00 0.00 0.53 -0.02 82 0 207 0
29JAN26 3.60 C 0.58 0.58 0.58 0.48 -0.02 82 20 521 -20
29JAN26 3.70 C 0.00 0.00 0.00 0.43 -0.02 81 0 321 0
29JAN26 3.80 C 0.41 0.41 0.41 0.39 -0.02 81 75 95 +45
29JAN26 3.90 C 0.00 0.00 0.00 0.36 -0.01 83 0 35 0
29JAN26 4.00 C 0.00 0.00 0.00 0.32 -0.02 82 0 88 0
29JAN26 4.10 C 0.33 0.33 0.28 0.29 -0.01 82 70 164 -30
29JAN26 4.20 C 0.00 0.00 0.00 0.26 -0.01 82 0 36 0
29JAN26 4.30 C 0.00 0.00 0.00 0.24 -0.01 84 0 3 0
29JAN26 4.40 C 0.00 0.00 0.00 0.21 -0.01 83 0 110 0
29JAN26 4.50 C 0.20 0.20 0.20 0.19 -0.01 83 30 208 +30
29JAN26 4.60 C 0.00 0.00 0.00 0.17 -0.01 83 0 118 0
29JAN26 4.70 C 0.00 0.00 0.00 0.15 -0.01 83 0 32 0
29JAN26 4.80 C 0.00 0.00 0.00 0.14 0.00 84 0 32 0
29JAN26 4.90 C 0.00 0.00 0.00 0.12 -0.01 83 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.11 0.00 84 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.08 -0.01 83 0 37 0
29JAN26 5.50 C 0.00 0.00 0.00 0.06 -0.01 83 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.05 0.00 85 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.04 0.00 87 0 532 0
29JAN26 6.25 C 0.00 0.00 0.00 0.03 0.00 87 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 0.00 85 0 115 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.35 -0.04 77 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.27 -0.05 78 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.20 -0.04 81 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.12 -0.04 80 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.05 -0.04 80 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.98 -0.04 80 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.91 -0.02 80 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.84 -0.04 78 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.78 -0.03 78 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.72 -0.03 78 0 19 0
26FEB26 3.40 C 0.00 0.00 0.00 0.67 -0.02 79 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.62 -0.02 79 0 287 0
26FEB26 3.60 C 0.00 0.00 0.00 0.57 -0.03 78 0 90 0
26FEB26 3.70 C 0.00 0.00 0.00 0.53 -0.02 79 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.49 -0.02 79 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.45 -0.03 79 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.42 -0.02 80 0 130 0
26FEB26 4.10 C 0.00 0.00 0.00 0.39 -0.02 80 0 160 0
26FEB26 4.20 C 0.00 0.00 0.00 0.36 -0.02 80 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.33 -0.02 80 0 60 0
26FEB26 4.40 C 0.00 0.00 0.00 0.30 -0.02 79 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.28 -0.01 80 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.26 -0.01 81 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.24 -0.01 81 0 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.22 -0.01 81 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.20 -0.01 80 0 10 0
26FEB26 5.00 C 0.13 0.13 0.13 0.18 -0.02 80 3 3 +3
26FEB26 5.25 C 0.12 0.12 0.12 0.15 -0.01 81 100 88 -15
26FEB26 5.50 C 0.00 0.00 0.00 0.12 -0.01 81 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.10 -0.01 81 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.38 -0.03 72 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.30 -0.04 72 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.23 -0.05 73 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.16 -0.03 74 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.09 -0.02 74 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.03 -0.02 75 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.96 -0.03 74 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.92 -0.01 77 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.85 -0.02 75 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.80 -0.02 76 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.75 -0.02 76 0 30 0
30MAR26 3.50 C 0.00 0.00 0.00 0.70 -0.02 76 0 29 0
30MAR26 3.60 C 0.00 0.00 0.00 0.66 -0.02 77 0 58 0
30MAR26 3.70 C 0.00 0.00 0.00 0.62 -0.02 77 0 80 0
30MAR26 3.80 C 0.00 0.00 0.00 0.58 -0.02 77 0 20 0
30MAR26 3.90 C 0.00 0.00 0.00 0.54 -0.02 77 0 51 0
30MAR26 4.00 C 0.46 0.46 0.46 0.51 -0.01 77 12 71 +1
30MAR26 4.10 C 0.00 0.00 0.00 0.47 -0.02 77 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.44 -0.02 77 0 1 0
30MAR26 4.30 C 0.00 0.00 0.00 0.42 -0.01 78 0 32 0
30MAR26 4.40 C 0.00 0.00 0.00 0.39 -0.01 78 0 12 0
30MAR26 4.50 C 0.00 0.00 0.00 0.36 -0.02 77 0 345 0
30MAR26 4.60 C 0.00 0.00 0.00 0.34 -0.01 78 0 14 0
30MAR26 4.70 C 0.00 0.00 0.00 0.32 -0.01 78 0 40 0
30MAR26 4.80 C 0.00 0.00 0.00 0.30 -0.01 78 0 12 0
30MAR26 4.90 C 0.00 0.00 0.00 0.28 -0.01 78 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.26 -0.01 78 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.22 -0.01 78 0 300 0
30MAR26 5.50 C 0.12 0.12 0.12 0.18 -0.01 78 2 14 -2
30MAR26 5.75 C 0.00 0.00 0.00 0.16 0.00 79 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.13 -0.01 78 0 193 0
30MAR26 6.25 C 0.00 0.00 0.00 0.11 -0.01 78 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.10 0.00 80 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.08 0.00 79 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.07 0.00 80 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.06 0.00 80 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 0.00 79 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 0.00 79 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 0.00 77 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 74 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 64 0
29JUN26 2.40 C 0.00 0.00 0.00 1.49 -0.01 71 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.42 -0.01 71 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.36 -0.01 72 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.29 -0.02 71 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.23 -0.02 71 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.19 -0.04 73 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.14 0.00 74 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.08 -0.04 73 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.03 -0.04 73 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.98 -0.04 73 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.94 -0.03 74 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.89 -0.04 73 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 0.82 -0.04 71 0 10 0
29JUN26 3.70 C 0.00 0.00 0.00 0.79 -0.03 72 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.75 -0.03 71 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.71 -0.03 71 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.68 -0.03 72 0 295 0
29JUN26 4.10 C 0.00 0.00 0.00 0.65 -0.03 72 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.62 -0.03 72 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.59 -0.03 72 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.56 -0.03 72 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.53 -0.03 72 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.51 -0.02 72 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 -0.03 72 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.46 -0.03 72 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.44 -0.02 72 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.42 -0.02 72 0 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.37 -0.02 72 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.33 -0.02 73 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.29 -0.02 72 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.26 -0.02 73 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 -0.02 73 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 -0.01 73 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.18 -0.02 72 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 -0.02 72 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 -0.01 73 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 -0.01 73 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 -0.02 72 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.01 72 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.55 -0.04 65 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.48 -0.05 64 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.42 -0.05 65 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.36 -0.05 65 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.31 -0.05 66 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.25 -0.05 65 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.24 -0.05 70 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.19 -0.05 70 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.14 -0.05 69 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.09 -0.06 69 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.05 -0.05 69 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.01 -0.05 70 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.97 -0.05 70 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.93 -0.05 69 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.86 -0.06 67 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.83 -0.05 67 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.79 -0.06 67 0 101 0
29SEP26 4.10 C 0.00 0.00 0.00 0.76 -0.06 67 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.73 -0.06 67 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.70 -0.06 67 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 -0.05 68 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.65 -0.05 68 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.62 -0.05 67 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 -0.05 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.58 -0.05 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 -0.05 68 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 -0.05 68 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.48 -0.05 68 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.44 -0.04 68 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.40 -0.04 68 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.36 -0.04 68 0 54 0
29SEP26 6.25 C 0.00 0.00 0.00 0.33 -0.04 69 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 -0.04 69 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.28 -0.04 69 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 -0.03 69 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 -0.04 69 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 -0.04 69 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.04 69 0 0 0
29SEP26 8.00 C 0.21 0.21 0.21 0.17 -0.03 68 3 16 +3
30DEC26 2.40 C 0.00 0.00 0.00 1.67 -0.04 69 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.61 -0.04 69 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.55 -0.04 68 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.50 -0.04 69 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.45 -0.04 69 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.40 -0.04 69 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.35 -0.04 69 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.30 -0.04 69 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.25 -0.04 68 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.21 -0.04 68 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.17 -0.04 69 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.10 -0.03 66 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.06 -0.04 66 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.02 -0.04 66 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.99 -0.03 67 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.95 -0.04 66 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 -0.04 66 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.89 -0.04 67 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.86 -0.04 67 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 -0.04 67 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 -0.03 67 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 -0.03 67 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.75 -0.04 67 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.73 -0.03 67 0 0 0
TOTAL CALL 1,177 23,485 +50
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 107 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 89 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 156 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 -0.01 73 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.03 0.00 85 0 50 0
30DEC25 3.00 P 0.05 0.05 0.05 0.04 0.00 82 30 2,490 -30
30DEC25 3.10 P 0.00 0.00 0.00 0.06 0.00 83 0 515 0
30DEC25 3.20 P 0.00 0.00 0.00 0.08 0.00 82 0 272 0
30DEC25 3.30 P 0.11 0.14 0.11 0.10 -0.01 79 342 405 +167
30DEC25 3.40 P 0.15 0.15 0.15 0.14 0.00 82 2 485 -2
30DEC25 3.50 P 0.14 0.14 0.14 0.18 0.00 82 45 292 +35
30DEC25 3.60 P 0.18 0.22 0.18 0.22 0.00 80 538 990 +515
30DEC25 3.70 P 0.19 0.22 0.19 0.28 +0.01 83 112 529 -70
30DEC25 3.80 P 0.25 0.32 0.25 0.33 0.00 81 8 1,215 0
30DEC25 3.90 P 0.28 0.37 0.28 0.39 0.00 80 58 559 -13
30DEC25 4.00 P 0.34 0.45 0.34 0.45 +0.01 77 80 1,029 +80
30DEC25 4.10 P 0.00 0.00 0.00 0.54 +0.04 83 0 1,121 0
30DEC25 4.20 P 0.00 0.00 0.00 0.63 +0.02 87 0 752 0
30DEC25 4.30 P 0.00 0.00 0.00 0.71 +0.02 88 0 342 0
30DEC25 4.40 P 0.00 0.00 0.00 0.79 +0.03 86 0 191 0
30DEC25 4.50 P 0.00 0.00 0.00 0.88 +0.04 89 0 320 0
30DEC25 4.60 P 0.00 0.00 0.00 0.97 +0.04 89 0 147 0
30DEC25 4.70 P 0.00 0.00 0.00 1.07 +0.05 95 0 163 0
30DEC25 4.80 P 0.00 0.00 0.00 1.16 +0.05 95 0 782 0
30DEC25 4.90 P 0.00 0.00 0.00 1.26 +0.05 100 0 113 0
30DEC25 5.00 P 0.00 0.00 0.00 1.34 +0.01 91 0 3,806 0
30DEC25 5.25 P 0.00 0.00 0.00 1.61 +0.03 117 0 3,205 0
30DEC25 5.50 P 0.00 0.00 0.00 1.84 +0.03 112 0 1,159 0
30DEC25 5.75 P 0.00 0.00 0.00 2.11 +0.07 138 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 2.35 +0.07 139 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.60 +0.06 149 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.86 +0.07 165 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 3.09 +0.05 154 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 3.34 +0.06 161 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.59 +0.05 168 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.84 +0.04 175 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.09 +0.05 181 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.34 +0.05 187 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.59 +0.05 192 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.84 +0.05 198 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 5.09 +0.05 203 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.34 +0.05 209 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.59 +0.06 214 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.04 +0.01 88 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.05 0.00 87 0 0 0
29JAN26 2.60 P 0.10 0.11 0.10 0.06 0.00 84 72 490 0
29JAN26 2.70 P 0.00 0.00 0.00 0.08 0.00 86 0 3,832 0
29JAN26 2.80 P 0.00 0.00 0.00 0.10 0.00 85 0 954 0
29JAN26 2.90 P 0.16 0.16 0.16 0.13 +0.01 86 15 201 0
29JAN26 3.00 P 0.16 0.22 0.16 0.16 +0.01 87 170 722 -122
29JAN26 3.10 P 0.24 0.24 0.24 0.19 +0.01 86 30 806 +30
29JAN26 3.20 P 0.00 0.00 0.00 0.22 +0.01 85 0 3,026 0
29JAN26 3.30 P 0.25 0.31 0.25 0.27 +0.02 87 12 3,042 +2
29JAN26 3.40 P 0.31 0.33 0.31 0.31 +0.02 86 145 2,927 -100
29JAN26 3.50 P 0.32 0.32 0.32 0.36 +0.02 87 10 2,067 +10
29JAN26 3.60 P 0.46 0.46 0.33 0.41 +0.02 86 37 1,781 0
29JAN26 3.70 P 0.00 0.00 0.00 0.47 +0.02 88 0 512 0
29JAN26 3.80 P 0.00 0.00 0.00 0.53 +0.02 88 0 1,078 0
29JAN26 3.90 P 0.00 0.00 0.00 0.59 +0.02 88 0 726 0
29JAN26 4.00 P 0.00 0.00 0.00 0.66 +0.03 89 0 392 0
29JAN26 4.10 P 0.00 0.00 0.00 0.73 +0.03 89 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.80 +0.03 89 0 338 0
29JAN26 4.30 P 0.00 0.00 0.00 0.87 +0.03 89 0 703 0
29JAN26 4.40 P 0.00 0.00 0.00 0.94 +0.02 88 0 276 0
29JAN26 4.50 P 0.00 0.00 0.00 1.03 +0.03 91 0 35 0
29JAN26 4.60 P 0.00 0.00 0.00 1.11 +0.04 91 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.19 +0.04 91 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.28 +0.04 93 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.37 +0.04 94 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.46 +0.04 95 0 77 0
29JAN26 5.25 P 0.00 0.00 0.00 1.69 +0.05 99 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 1.92 +0.04 101 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.17 +0.05 108 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.41 +0.04 112 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.66 +0.05 118 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.91 +0.04 124 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.16 +0.06 129 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.40 +0.05 131 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.65 +0.04 136 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 3.90 +0.05 141 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.15 +0.06 146 0 14 0
26FEB26 2.40 P 0.00 0.00 0.00 0.07 0.00 83 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.09 0.00 83 0 20 0
26FEB26 2.60 P 0.00 0.00 0.00 0.11 0.00 83 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.13 0.00 82 0 121 0
26FEB26 2.80 P 0.00 0.00 0.00 0.16 +0.01 82 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.19 0.00 82 0 200 0
26FEB26 3.00 P 0.00 0.00 0.00 0.23 +0.01 83 0 261 0
26FEB26 3.10 P 0.00 0.00 0.00 0.26 0.00 82 0 208 0
26FEB26 3.20 P 0.00 0.00 0.00 0.30 +0.01 82 0 1,440 0
26FEB26 3.30 P 0.00 0.00 0.00 0.35 +0.01 83 0 2,450 0
26FEB26 3.40 P 0.00 0.00 0.00 0.40 +0.01 84 0 1,980 0
26FEB26 3.50 P 0.00 0.00 0.00 0.45 +0.01 83 0 2,256 0
26FEB26 3.60 P 0.00 0.00 0.00 0.50 +0.01 83 0 3,606 0
26FEB26 3.70 P 0.00 0.00 0.00 0.56 +0.02 84 0 660 0
26FEB26 3.80 P 0.60 0.60 0.60 0.62 +0.02 84 30 208 +30
26FEB26 3.90 P 0.00 0.00 0.00 0.68 +0.01 84 0 185 0
26FEB26 4.00 P 0.71 0.71 0.71 0.75 +0.02 85 30 128 +20
26FEB26 4.10 P 0.00 0.00 0.00 0.82 +0.02 85 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 0.89 +0.02 85 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 0.96 +0.02 85 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.04 +0.03 86 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.11 +0.02 86 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.19 +0.02 86 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.27 +0.02 87 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.36 +0.03 88 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.44 +0.03 88 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.53 +0.03 90 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.75 +0.03 91 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.98 +0.04 94 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.21 +0.04 96 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.11 +0.01 81 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.13 0.00 80 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.16 +0.01 81 0 262 0
30MAR26 2.70 P 0.00 0.00 0.00 0.19 +0.01 81 0 56 0
30MAR26 2.80 P 0.00 0.00 0.00 0.22 +0.01 81 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.25 +0.01 80 0 200 0
30MAR26 3.00 P 0.00 0.00 0.00 0.29 +0.01 80 0 60 0
30MAR26 3.10 P 0.00 0.00 0.00 0.33 +0.01 80 0 200 0
30MAR26 3.20 P 0.00 0.00 0.00 0.38 +0.02 81 0 403 0
30MAR26 3.30 P 0.00 0.00 0.00 0.43 +0.02 81 0 964 0
30MAR26 3.40 P 0.00 0.00 0.00 0.48 +0.02 81 0 2,230 0
30MAR26 3.50 P 0.00 0.00 0.00 0.53 +0.02 81 0 2,020 0
30MAR26 3.60 P 0.00 0.00 0.00 0.59 +0.02 82 0 6,243 0
30MAR26 3.70 P 0.00 0.00 0.00 0.64 +0.02 81 0 3,095 0
30MAR26 3.80 P 0.00 0.00 0.00 0.71 +0.03 82 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.77 +0.02 82 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.83 +0.02 82 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 0.90 +0.02 82 0 330 0
30MAR26 4.20 P 0.95 0.95 0.95 0.97 +0.02 82 3 48 -1
30MAR26 4.30 P 0.00 0.00 0.00 1.04 +0.02 82 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.10 +0.01 81 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.19 +0.02 83 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.25 +0.01 81 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.33 +0.01 82 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.41 +0.01 82 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.51 +0.03 85 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.59 +0.02 85 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.80 +0.02 85 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.02 +0.02 87 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.25 +0.03 89 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.48 +0.04 91 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.72 +0.03 93 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.96 +0.04 96 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.20 +0.05 98 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.44 +0.04 100 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.68 +0.02 101 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.93 +0.04 105 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.18 +0.05 108 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.42 +0.05 109 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.67 +0.04 112 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.92 +0.05 115 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.16 +0.04 115 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.19 0.00 74 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.22 0.00 74 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.26 0.00 75 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.29 0.00 74 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.33 0.00 74 0 82 0
29JUN26 2.90 P 0.00 0.00 0.00 0.37 0.00 74 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.42 0.00 75 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.47 +0.01 75 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.52 +0.01 76 0 32 0
29JUN26 3.30 P 0.00 0.00 0.00 0.57 +0.01 76 0 730 0
29JUN26 3.40 P 0.00 0.00 0.00 0.62 0.00 75 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.68 +0.01 76 0 990 0
29JUN26 3.60 P 0.72 0.72 0.72 0.74 +0.01 76 10 994 +10
29JUN26 3.70 P 0.00 0.00 0.00 0.79 0.00 75 0 177 0
29JUN26 3.80 P 0.00 0.00 0.00 0.86 +0.01 76 0 600 0
29JUN26 3.90 P 0.00 0.00 0.00 0.92 0.00 76 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.99 +0.01 76 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.05 0.00 76 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.13 +0.02 77 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.20 +0.01 77 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.27 +0.01 77 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.34 +0.01 77 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.42 +0.02 78 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.50 +0.02 78 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.57 +0.01 77 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.65 +0.01 78 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.73 +0.06 78 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 1.94 +0.02 79 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.14 +0.01 79 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.36 +0.01 80 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.57 0.00 80 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.80 +0.01 81 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.02 0.00 81 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.25 -0.01 82 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.48 -0.01 82 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.71 -0.02 82 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.95 -0.02 84 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.19 -0.02 85 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.43 -0.03 86 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.25 -0.02 70 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.29 -0.01 71 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.33 -0.01 71 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.37 -0.01 71 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.41 -0.01 71 0 230 0
29SEP26 2.90 P 0.00 0.00 0.00 0.45 -0.02 70 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.50 -0.02 70 0 170 0
29SEP26 3.10 P 0.00 0.00 0.00 0.55 -0.02 70 0 105 0
29SEP26 3.20 P 0.00 0.00 0.00 0.60 -0.02 71 0 530 0
29SEP26 3.30 P 0.00 0.00 0.00 0.66 -0.01 71 0 667 0
29SEP26 3.40 P 0.00 0.00 0.00 0.71 -0.02 71 0 406 0
29SEP26 3.50 P 0.00 0.00 0.00 0.77 -0.02 71 0 422 0
29SEP26 3.60 P 0.87 0.87 0.87 0.83 -0.02 71 300 529 +300
29SEP26 3.70 P 0.93 0.94 0.93 0.89 -0.02 71 300 346 +300
29SEP26 3.80 P 0.00 0.00 0.00 0.95 -0.02 71 0 50 0
29SEP26 3.90 P 0.00 0.00 0.00 1.02 -0.02 71 0 44 0
29SEP26 4.00 P 0.00 0.00 0.00 1.09 -0.01 72 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.15 -0.02 72 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.22 -0.01 72 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.29 -0.02 72 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.37 -0.01 73 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.44 -0.01 72 0 36 0
29SEP26 4.60 P 0.00 0.00 0.00 1.51 -0.02 72 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.54 -0.01 69 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.62 -0.01 69 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 1.69 -0.01 69 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.82 -0.01 73 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.02 -0.01 73 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 2.23 -0.01 74 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.45 0.00 75 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.66 0.00 75 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.88 0.00 76 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.09 -0.01 76 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.33 +0.01 77 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.55 0.00 77 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.78 0.00 78 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.01 +0.01 79 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.23 -0.03 77 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.47 -0.02 79 0 0 0
30DEC26 2.40 P 0.43 0.43 0.43 0.32 0.00 69 100 100 +100
30DEC26 2.50 P 0.00 0.00 0.00 0.36 0.00 69 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.41 0.00 70 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.45 0.00 70 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.49 0.00 69 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.54 0.00 69 0 430 0
30DEC26 3.00 P 0.68 0.68 0.68 0.60 0.00 70 2 18 +2
30DEC26 3.10 P 0.73 0.73 0.73 0.65 0.00 70 1 19 +1
30DEC26 3.20 P 0.00 0.00 0.00 0.70 0.00 70 0 22 0
30DEC26 3.30 P 0.00 0.00 0.00 0.76 +0.01 70 0 22 0
30DEC26 3.40 P 0.00 0.00 0.00 0.82 +0.01 71 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.87 0.00 70 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.93 0.00 70 0 22 0
30DEC26 3.70 P 0.00 0.00 0.00 1.00 +0.01 71 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 1.06 0.00 71 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.13 +0.01 71 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.16 -0.03 69 0 11 0
30DEC26 4.10 P 0.00 0.00 0.00 1.23 +0.01 69 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.29 0.00 68 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.36 +0.01 69 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.43 +0.01 68 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.50 0.00 68 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.58 +0.01 69 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.65 +0.01 69 0 0 0
TOTAL PUT 2,482 94,508 +1,264
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 79.80
30DEC25 45.00 C 0.00 0.00 0.00 34.87 +0.90 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 33.87 +0.89 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 32.87 +0.89 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.87 +0.89 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 30.88 +0.90 72 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.88 +0.90 66 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 27.38 +0.89 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 24.89 +0.90 57 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 22.39 +0.90 40 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 19.89 +0.89 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 17.40 +0.90 37 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 14.90 +0.89 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 12.41 +0.89 27 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 9.94 +0.87 28 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 7.53 +0.81 27 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 5.30 +0.71 27 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 3.39 +0.54 27 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 1.94 +0.36 27 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 0.98 +0.21 27 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.43 +0.10 27 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.17 +0.04 28 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.01 0.00 61 0 3 0
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 67 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.22 +0.90 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.23 +0.90 29 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.24 +0.90 29 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.25 +0.90 29 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.26 +0.90 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.27 +0.90 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.80 +0.90 28 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.33 +0.89 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.89 +0.89 28 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.47 +0.87 28 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.10 +0.85 28 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.80 +0.82 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.61 +0.78 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.55 +0.73 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.65 +0.67 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 7.93 +0.60 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 6.42 +0.53 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 5.11 +0.46 28 0 30 0
30MAR26 82.50 C 0.00 0.00 0.00 4.00 +0.38 28 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.08 +0.31 27 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.34 +0.26 28 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.75 +0.20 28 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.29 +0.16 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.94 +0.12 28 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.67 +0.09 28 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.47 +0.06 27 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.33 +0.05 27 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.23 +0.04 28 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.83 +0.89 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.36 +0.88 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.91 +0.87 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.49 +0.86 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.12 +0.84 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.83 +0.81 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.65 +0.77 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.61 +0.72 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 9.75 +0.66 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.08 +0.59 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 6.60 +0.51 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.33 +0.43 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 4.27 +0.37 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.39 +0.30 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.66 +0.25 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.08 +0.22 27 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.61 +0.16 27 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.24 +0.13 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.96 +0.12 27 0 0 0
TOTAL CALL 0 628 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.12 -0.08 28 0 137 0
30DEC25 75.00 P 0.00 0.00 0.00 0.38 -0.19 27 0 55 0
30DEC25 77.50 P 0.00 0.00 0.00 0.98 -0.35 28 0 407 0
30DEC25 80.00 P 0.00 0.00 0.00 2.03 -0.52 28 0 408 0
30DEC25 82.50 P 0.00 0.00 0.00 3.57 -0.69 27 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 5.53 -0.80 27 0 18 0
30DEC25 87.50 P 0.00 0.00 0.00 7.79 -0.86 28 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 10.21 -0.89 28 0 41 0
30DEC25 92.50 P 0.00 0.00 0.00 12.70 -0.90 0 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 15.20 -0.90 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 17.70 -0.90 0 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 20.20 -0.90 0 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 22.70 -0.90 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.20 -0.90 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.70 -0.90 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.20 -0.90 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 32.70 -0.90 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.20 -0.90 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 37.70 -0.90 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 40.20 -0.90 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 42.70 -0.90 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 45.20 -0.90 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.21 -0.05 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.40 -0.07 28 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.69 -0.10 28 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.10 -0.17 27 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 1.69 -0.23 28 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 2.45 -0.31 27 0 63 0
30MAR26 77.50 P 0.00 0.00 0.00 3.43 -0.39 28 0 293 0
30MAR26 80.00 P 0.00 0.00 0.00 4.62 -0.46 28 0 275 0
30MAR26 82.50 P 0.00 0.00 0.00 6.01 -0.54 27 0 120 0
30MAR26 85.00 P 0.00 0.00 0.00 7.60 -0.61 27 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 9.37 -0.67 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.31 -0.72 27 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 13.39 -0.77 27 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 15.59 -0.80 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.89 -0.83 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.26 -0.87 27 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 22.71 -0.89 28 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.20 -0.90 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.70 -0.90 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.20 -0.90 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.70 -0.90 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.20 -0.90 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.70 -0.90 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.20 -0.90 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.70 -0.90 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.20 -0.90 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.37 -0.06 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.61 -0.09 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.95 -0.13 27 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.42 -0.17 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.03 -0.21 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.80 -0.26 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.73 -0.30 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.83 -0.37 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.09 -0.44 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.50 -0.51 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.07 -0.56 27 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.81 -0.58 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.65 -0.64 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.59 -0.70 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.65 -0.71 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.78 -0.75 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.98 -0.78 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.25 -0.79 28 0 0 0
TOTAL PUT 0 2,540 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.72
30DEC25 4.53 C 0.00 0.00 0.00 4.25 +0.05 180 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 4.15 +0.05 175 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 4.06 +0.05 170 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.96 +0.05 165 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.72 +0.05 153 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.48 +0.05 142 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 3.24 +0.05 131 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.99 +0.04 115 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.74 +0.04 105 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.50 +0.04 95 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 2.26 +0.04 86 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.02 +0.03 77 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.78 +0.04 69 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.55 +0.04 64 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 1.30 +0.03 52 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 1.02 -0.01 0 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.79 -0.01 24 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.57 -0.01 24 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.36 -0.02 23 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.21 -0.01 23 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 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 68 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.77 +0.03 69 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.53 +0.03 63 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.28 +0.01 54 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.05 +0.02 51 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.81 +0.02 45 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.57 +0.01 39 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.33 +0.01 34 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.07 -0.01 25 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.86 -0.01 25 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.67 -0.01 25 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.49 -0.01 24 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.31 +0.05 80 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.21 +0.05 78 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.12 +0.05 76 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.03 +0.06 76 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.79 +0.05 70 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.55 +0.05 65 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.32 +0.06 61 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.08 +0.05 56 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.83 +0.05 51 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.59 +0.04 47 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.34 +0.03 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.11 +0.03 38 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.87 +0.02 34 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.64 +0.01 31 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.43 +0.01 30 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.22 +0.01 28 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.00 -0.02 25 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.83 -0.02 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.68 -0.01 25 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.54 -0.02 25 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.45 -0.01 26 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.15 +0.05 69 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.06 +0.06 69 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.82 +0.05 64 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.59 +0.05 60 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.35 +0.05 55 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.11 +0.04 51 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.85 +0.03 45 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.61 +0.02 41 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.37 0.00 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.14 -0.01 34 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.91 -0.02 31 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.69 -0.02 30 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.48 -0.03 28 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.29 -0.02 28 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.07 -0.03 25 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.91 -0.03 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.76 -0.03 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.63 -0.03 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.11 +0.04 46 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.86 +0.03 42 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.63 +0.02 39 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.39 +0.01 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.17 0.00 33 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.95 -0.01 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.75 -0.01 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.56 -0.01 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.38 -0.01 29 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.22 -0.01 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.04 -0.01 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.90 -0.01 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.78 -0.01 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.70 -0.01 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.60 -0.01 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.45 0.00 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.33 0.00 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
TOTAL CALL 0 270 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 90 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 66 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 7.71 P 0.02 0.02 0.02 0.01 0.00 32 1 11 -1
30DEC25 7.95 P 0.02 0.02 0.02 0.01 0.00 25 4 100 -4
30DEC25 8.19 P 0.00 0.00 0.00 0.02 -0.01 22 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.47 0.00 22 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 0.69 +0.01 24 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 2.85 0.00 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.33 0.00 0 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.57 +0.01 25 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.75 +0.01 24 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.96 +0.01 25 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.42 -0.01 25 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.54 -0.01 24 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.70 -0.01 25 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.87 0.00 25 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.05 0.00 25 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.41 -0.04 21 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.89 0.00 25 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.85 0.00 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.33 0.00 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 -0.01 25 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.18 -0.01 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.64 -0.01 24 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.78 -0.01 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.92 -0.01 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.12 -0.01 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.29 -0.01 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.44 0.00 23 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.82 0.00 21 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.23 0.00 15 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.67 0.00 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.11 +0.01 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.56 +0.01 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.01 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.24 0.00 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.31 0.00 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.38 0.00 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.47 0.00 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.57 0.00 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.68 0.00 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.81 0.00 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.94 0.00 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.09 0.00 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.24 0.00 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.41 +0.01 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.58 +0.01 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.94 +0.01 25 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.32 0.00 23 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.74 0.00 21 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.16 0.00 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.60 +0.01 0 0 0 0
TOTAL PUT 5 645 -5
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$ 8.72
30DEC25 4.13 C 0.00 0.00 0.00 4.65 +0.05 203 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.56 +0.05 197 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.46 +0.05 192 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 4.36 +0.05 186 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.28 +0.05 182 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.18 +0.05 176 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 4.09 +0.05 172 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.85 +0.05 159 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.61 +0.05 148 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 3.38 +0.05 137 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 3.15 +0.05 127 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.90 +0.04 111 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.67 +0.04 102 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.44 +0.04 93 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 2.20 +0.04 84 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.96 +0.03 75 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.73 +0.04 67 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.49 +0.03 58 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 1.26 +0.03 50 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.76 -0.01 23 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.34 -0.02 19 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.18 -0.02 20 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 4.52 +0.06 86 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.42 +0.05 83 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.34 +0.05 81 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.24 +0.05 79 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.15 +0.05 76 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.92 +0.06 73 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.68 +0.05 67 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.46 +0.06 64 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.23 +0.05 59 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.99 +0.05 54 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.76 +0.04 50 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.53 +0.04 46 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.29 +0.04 41 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.05 +0.03 37 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.83 +0.03 34 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.60 +0.02 31 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.40 +0.02 30 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.20 +0.03 28 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.99 0.00 26 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.83 0.00 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.69 0.00 26 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.57 +0.02 27 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 145 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 137 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.05 0.00 26 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.24 0.00 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.32 0.00 25 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.43 -0.01 25 0 0 0
TOTAL PUT 0 15 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.72
30DEC25 5.00 C 0.00 0.00 0.00 3.78 +0.05 156 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.53 +0.05 144 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.28 +0.05 133 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.03 +0.05 122 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.77 +0.04 106 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.52 +0.04 96 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.27 +0.04 87 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.02 +0.03 77 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.77 +0.03 68 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.53 +0.04 63 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.27 +0.03 51 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 1.01 +0.01 39 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.76 0.00 30 0 61 0
30DEC25 8.25 C 0.00 0.00 0.00 0.52 -0.01 24 0 38 0
30DEC25 8.50 C 0.40 0.40 0.40 0.33 0.00 25 5 79 0
30DEC25 8.75 C 0.00 0.00 0.00 0.18 -0.01 24 0 253 0
30DEC25 9.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 151 0
30DEC25 9.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 0.00 27 0 131 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 43 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 68 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.79 +0.03 95 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.53 +0.01 83 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.28 +0.01 76 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.04 +0.02 73 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.79 +0.02 67 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.55 +0.03 63 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.29 +0.01 54 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.05 +0.02 51 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.80 +0.02 45 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.55 +0.01 39 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.30 +0.01 33 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.03 -0.02 24 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.82 -0.01 25 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.62 -0.02 24 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.47 0.00 26 0 25 0
29JAN26 8.75 C 0.38 0.38 0.36 0.33 -0.01 25 60 73 +60
29JAN26 9.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.14 -0.02 25 0 39 0
29JAN26 9.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 30 0
29JAN26 9.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.79 +0.01 71 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.54 +0.01 65 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.30 +0.02 63 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.05 +0.01 57 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.80 +0.01 52 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.59 +0.04 55 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.31 +0.01 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.07 +0.02 41 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.82 +0.01 36 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.58 +0.01 33 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.34 +0.01 30 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.09 -0.01 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.88 -0.02 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.70 -0.02 24 0 1 0
26FEB26 8.50 C 0.00 0.00 0.00 0.56 -0.01 26 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.42 -0.01 25 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.85 +0.06 71 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.60 +0.05 66 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.36 +0.06 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.11 +0.05 57 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.86 +0.05 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.61 +0.04 47 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.35 +0.03 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.11 +0.03 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.86 +0.02 34 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.63 +0.02 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.40 +0.01 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.19 +0.02 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.99 0.00 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.82 +0.01 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.66 0.00 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.53 0.00 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 27 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.88 +0.05 65 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.64 +0.05 61 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.39 +0.05 56 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.14 +0.04 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.89 +0.03 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.64 +0.02 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.39 +0.01 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.15 0.00 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.91 -0.01 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.69 -0.01 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.47 -0.01 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.27 -0.01 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.06 0.00 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.90 0.00 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.75 -0.01 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.62 -0.01 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.53 0.00 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.43 0.00 27 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.35 0.00 27 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.28 0.00 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.88 +0.05 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.64 +0.05 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.39 +0.05 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.14 +0.04 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.89 +0.03 42 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.64 +0.02 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.40 +0.01 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.17 0.00 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.94 -0.01 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.73 -0.02 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.53 -0.02 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.35 -0.02 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.18 -0.02 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.99 -0.03 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.86 -0.03 27 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.76 -0.01 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.66 -0.03 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.56 -0.03 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.48 -0.03 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.14 +0.03 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.89 +0.02 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.65 +0.01 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.42 +0.01 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.19 -0.01 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.98 -0.01 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.78 -0.01 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.59 -0.02 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.42 -0.02 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.26 -0.02 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.09 -0.01 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.96 -0.02 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.85 -0.04 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.78 -0.01 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.68 -0.02 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 -0.02 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.53 -0.01 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 - 28 0 0 -
TOTAL CALL 65 1,331 +60
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 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 83 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 182 0
30DEC25 8.25 P 0.00 0.00 0.00 0.03 0.00 23 0 76 0
30DEC25 8.50 P 0.07 0.07 0.07 0.08 -0.01 22 1 146 +1
30DEC25 8.75 P 0.00 0.00 0.00 0.19 -0.01 23 0 90 0
30DEC25 9.00 P 0.00 0.00 0.00 0.34 -0.02 22 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.55 0.00 23 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.28 0.00 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JAN26 7.50 P 0.02 0.02 0.02 0.02 0.00 27 20 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 83 0
29JAN26 8.25 P 0.00 0.00 0.00 0.12 0.00 25 0 8 0
29JAN26 8.50 P 0.18 0.18 0.18 0.20 0.00 24 1 40 -1
29JAN26 8.75 P 0.00 0.00 0.00 0.31 -0.01 24 0 90 0
29JAN26 9.00 P 0.00 0.00 0.00 0.45 -0.02 24 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.64 0.00 25 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.84 +0.01 25 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.05 0.00 24 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.29 +0.01 26 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.28 0.00 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.04 0.00 25 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.07 0.00 25 0 2 0
26FEB26 8.00 P 0.09 0.09 0.09 0.11 -0.01 24 1 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.26 -0.01 24 0 30 0
26FEB26 8.75 P 0.00 0.00 0.00 0.38 -0.01 24 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.51 -0.03 23 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.68 -0.02 23 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.88 0.00 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.09 0.00 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.31 0.00 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.28 0.00 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 0.00 27 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 0.00 26 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.11 -0.01 25 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.17 0.00 25 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.24 -0.02 25 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
30MAR26 8.75 P 0.43 0.43 0.43 0.45 -0.02 24 1 2 +1
30MAR26 9.00 P 0.00 0.00 0.00 0.59 -0.02 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.76 -0.01 25 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.94 0.00 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.14 0.00 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.31 -0.03 22 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.80 +0.01 26 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.28 0.00 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 27 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 0.00 27 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 +0.01 26 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 0.00 26 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.20 +0.01 26 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.27 +0.01 26 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.36 +0.01 26 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.46 +0.02 26 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.57 +0.01 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.70 +0.01 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.85 +0.02 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.03 +0.04 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.21 +0.05 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.35 +0.01 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.54 +0.01 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.74 +0.01 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.16 +0.01 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.05 +0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.52 +0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 28 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.01 27 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 -0.01 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.31 -0.01 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 -0.01 27 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.48 -0.02 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.59 -0.02 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.71 -0.01 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.84 -0.02 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.98 -0.02 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.13 -0.02 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.30 -0.01 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.47 -0.01 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.65 -0.01 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.84 -0.01 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.24 -0.01 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.66 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.10 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.55 0.00 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 0.00 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.01 27 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 0.00 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.56 -0.01 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.67 -0.01 26 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.79 -0.01 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.92 -0.01 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.06 -0.01 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.22 0.00 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.37 -0.01 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.54 -0.01 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.72 -0.01 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.91 -0.01 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.29 -0.01 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.70 -0.02 22 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.13 -0.02 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.58 - 0 0 0 -
TOTAL PUT 24 1,528 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 23.04
30DEC25 13.00 C 0.00 0.00 0.00 10.06 +0.28 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 9.56 +0.28 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 9.06 +0.28 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.56 +0.28 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.06 +0.28 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.56 +0.27 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.06 +0.27 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.57 +0.28 58 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.07 +0.28 53 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.57 +0.28 47 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.07 +0.28 41 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.57 +0.28 35 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.07 +0.28 28 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.57 +0.28 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.07 +0.28 0 0 0 0
30DEC25 21.00 C 1.91 1.91 1.88 2.08 +0.27 20 18 17 -16
30DEC25 22.00 C 0.94 0.98 0.94 1.13 +0.17 18 20 20 -10
30DEC25 23.00 C 0.37 0.37 0.37 0.41 +0.07 18 1 18 0
30DEC25 24.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 48 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 18 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 39 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 50 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 66 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 7.60 +0.27 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 7.11 +0.28 38 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.61 +0.28 32 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 +0.27 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.12 +0.28 28 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.62 +0.28 24 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.12 +0.27 19 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.64 +0.27 24 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.15 +0.25 22 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 2.18 +0.21 18 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 1.41 +0.10 21 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 0.82 +0.07 22 0 6 0
29JAN26 24.00 C 0.00 0.00 0.00 0.42 +0.03 22 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.20 +0.02 23 0 19 0
29JAN26 26.00 C 0.00 0.00 0.00 0.08 0.00 23 0 16 0
29JAN26 27.00 C 0.03 0.03 0.03 0.03 0.00 23 10 10 +10
29JAN26 28.00 C 0.02 0.02 0.02 0.01 0.00 23 8 8 +8
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.64 +0.28 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.15 +0.28 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.65 +0.28 26 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.15 +0.27 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.66 +0.28 24 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.17 +0.27 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.68 +0.27 24 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.20 +0.26 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.73 +0.25 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.28 +0.24 24 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.37 +0.08 22 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.66 +0.08 23 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 1.10 +0.06 23 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.68 +0.04 24 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.40 +0.03 24 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.23 +0.03 24 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.16 +0.28 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.67 +0.28 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.17 +0.28 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.68 +0.28 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.18 +0.28 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.69 +0.28 29 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.19 +0.28 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.70 +0.28 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.21 +0.27 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.72 +0.27 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.24 +0.26 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.77 +0.26 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.30 +0.24 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.86 +0.24 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.43 +0.23 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.55 +0.18 22 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.89 +0.15 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.34 +0.11 24 0 0 0
30MAR26 24.00 C 0.91 0.91 0.91 0.91 +0.08 24 3 3 +3
30MAR26 25.00 C 0.00 0.00 0.00 0.60 +0.04 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.39 +0.03 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.19 +0.28 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.70 +0.28 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.21 +0.27 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.72 +0.26 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.25 +0.26 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.78 +0.25 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.33 +0.25 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.88 +0.23 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.45 +0.21 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.05 +0.21 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.66 +0.20 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.95 +0.17 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.32 +0.13 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.80 +0.10 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.37 +0.08 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.03 +0.07 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.75 +0.04 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.54 +0.03 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.39 +0.03 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.78 +0.26 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.32 +0.26 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.86 +0.25 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.42 +0.25 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.98 +0.23 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.56 +0.23 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.15 +0.22 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.75 +0.20 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.38 +0.20 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.01 +0.18 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.34 +0.15 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.75 +0.13 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.24 +0.11 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.80 +0.08 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.43 +0.07 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.12 +0.05 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.88 +0.04 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.68 +0.03 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.52 +0.02 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.39 +0.01 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.64 +0.24 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.22 +0.22 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.82 +0.22 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.42 +0.20 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.05 +0.20 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.68 +0.18 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.35 +0.18 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.70 +0.15 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.13 +0.13 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.62 +0.10 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.17 +0.08 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.80 +0.08 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.48 +0.06 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.20 +0.04 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.97 +0.03 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.79 +0.03 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.63 +0.02 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.50 +0.02 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.40 +0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.31 0.00 25 0 0 0
TOTAL CALL 60 537 -5
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.06 -0.08 18 0 34 0
30DEC25 23.00 P 0.00 0.00 0.00 0.36 -0.18 19 0 12 0
30DEC25 24.00 P 0.00 0.00 0.00 1.05 -0.28 20 0 37 0
30DEC25 25.00 P 0.00 0.00 0.00 1.96 -0.28 0 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 2.96 -0.28 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.96 -0.28 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.96 -0.28 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.96 -0.28 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.96 -0.28 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.96 -0.28 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.96 -0.28 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.96 -0.28 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.96 -0.28 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 10 0
29JAN26 21.00 P 0.00 0.00 0.00 0.12 -0.07 23 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.33 -0.11 23 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.73 -0.16 23 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.35 -0.23 24 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.08 -0.26 23 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 2.98 -0.28 23 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 3.96 -0.28 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.96 -0.28 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.96 -0.28 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.96 -0.28 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.96 -0.28 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.96 -0.28 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.96 -0.28 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.96 -0.28 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 -0.01 24 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 0.04 -0.02 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.27 -0.07 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.55 -0.08 25 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.98 -0.11 25 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.58 -0.13 26 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.25 -0.22 24 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.07 -0.26 24 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.99 -0.27 25 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.96 -0.28 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.96 -0.28 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.96 -0.28 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.96 -0.28 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.96 -0.28 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.96 -0.28 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 10.96 -0.28 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.21 -0.06 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.41 -0.09 25 0 3 0
30MAR26 22.00 P 0.00 0.00 0.00 0.73 -0.13 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.18 -0.17 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.76 -0.20 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.39 -0.23 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.18 -0.25 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.05 -0.26 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.98 -0.27 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.96 -0.28 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.96 -0.28 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.96 -0.28 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.96 -0.28 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.96 -0.28 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.96 -0.28 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 -0.05 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.27 -0.07 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.36 -0.08 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.47 -0.09 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.75 -0.12 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.12 -0.15 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.60 -0.17 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.17 -0.19 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.82 -0.22 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.55 -0.23 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.34 -0.25 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.19 -0.26 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.08 -0.27 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.01 -0.27 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.97 -0.27 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.96 -0.28 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.96 -0.28 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.96 -0.28 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.20 -0.05 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.27 -0.05 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.35 -0.06 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.44 -0.08 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.56 -0.08 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.68 -0.11 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.00 -0.13 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.40 -0.15 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.88 -0.18 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.44 -0.20 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.07 -0.22 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.77 -0.23 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.53 -0.25 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.35 -0.25 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.20 -0.27 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.09 -0.27 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.02 -0.27 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.97 -0.28 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.96 -0.28 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.96 -0.28 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 -0.05 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 -0.06 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.40 -0.06 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.49 -0.08 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.60 -0.09 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.72 -0.11 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.87 -0.11 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.21 -0.13 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.62 -0.16 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.10 -0.18 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.65 -0.20 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.28 -0.21 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.96 -0.23 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.70 -0.24 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.49 -0.25 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.32 -0.26 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.19 -0.26 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.09 -0.27 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.02 -0.27 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.97 -0.28 25 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$ 4.85
30DEC25 3.50 C 0.00 0.00 0.00 1.36 -0.01 71 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.26 -0.01 65 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.16 -0.02 59 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.06 -0.02 54 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.86 -0.02 43 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.76 -0.02 38 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.66 -0.02 33 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.57 -0.01 38 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.47 -0.01 32 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.20 -0.03 24 0 25 0
30DEC25 4.80 C 0.00 0.00 0.00 0.14 -0.02 25 0 55 0
30DEC25 4.90 C 0.00 0.00 0.00 0.09 -0.01 25 0 34 0
30DEC25 5.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 213 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 66 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.08 -0.01 42 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.98 -0.01 38 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.87 -0.02 26 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.78 -0.02 30 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.68 -0.02 26 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.60 -0.01 30 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.35 -0.02 27 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.22 -0.02 26 0 75 0
29JAN26 4.90 C 0.00 0.00 0.00 0.17 -0.01 26 0 20 0
29JAN26 5.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 43 0
29JAN26 5.25 C 0.00 0.00 0.00 0.06 -0.01 26 0 70 0
29JAN26 5.50 C 0.00 0.00 0.00 0.03 0.00 28 0 48 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.09 -0.02 34 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.99 -0.02 30 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.89 -0.02 27 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.81 -0.01 31 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.72 -0.01 30 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.62 -0.03 26 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.54 -0.03 26 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.33 -0.02 26 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.28 -0.02 27 0 15 0
26FEB26 4.90 C 0.00 0.00 0.00 0.23 -0.02 27 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.11 -0.01 27 0 5 0
26FEB26 5.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.21 -0.01 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.10 -0.03 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.02 -0.01 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.93 -0.01 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.83 -0.03 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.76 -0.01 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.67 -0.02 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.46 -0.01 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.40 -0.01 28 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.33 -0.02 26 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.29 -0.02 27 0 100 0
30MAR26 5.00 C 0.00 0.00 0.00 0.24 -0.02 27 0 50 0
30MAR26 5.25 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.20 0.00 34 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.11 0.00 33 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.03 0.00 32 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.94 -0.01 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 -0.01 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.72 -0.01 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.66 -0.01 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.60 0.00 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.54 0.00 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.49 0.00 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.44 0.00 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.39 0.00 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.29 0.00 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 -0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.16 0.00 29 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 0.00 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 0.00 29 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 29 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.24 -0.01 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.15 -0.02 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.07 -0.02 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.00 -0.02 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.92 -0.02 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 -0.02 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 -0.03 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.72 -0.02 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.66 -0.02 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 -0.02 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.55 -0.03 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 -0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 -0.02 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.36 -0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 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 29 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 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.25 -0.02 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.17 -0.02 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.10 -0.02 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.02 -0.02 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 -0.02 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.89 -0.02 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 -0.02 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 -0.02 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 -0.01 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 -0.02 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.60 -0.02 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.56 -0.01 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 -0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.34 -0.01 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 -0.01 29 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -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 0.00 29 0 0 0
TOTAL CALL 0 1,523 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 52 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 24 0 151 0
30DEC25 4.60 P 0.01 0.01 0.01 0.03 0.00 27 60 191 +56
30DEC25 4.70 P 0.04 0.04 0.04 0.05 0.00 26 50 72 +50
30DEC25 4.80 P 0.00 0.00 0.00 0.08 0.00 24 0 89 0
30DEC25 4.90 P 0.00 0.00 0.00 0.13 0.00 24 0 159 0
30DEC25 5.00 P 0.00 0.00 0.00 0.20 +0.01 26 0 53 0
30DEC25 5.25 P 0.00 0.00 0.00 0.41 +0.01 27 0 4 0
30DEC25 5.50 P 0.00 0.00 0.00 0.66 +0.02 39 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.91 +0.02 49 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 1.16 +0.02 58 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.41 +0.02 67 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.66 +0.02 75 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.91 +0.02 83 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.16 +0.02 90 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.41 +0.02 97 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.66 +0.02 103 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.91 +0.02 110 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.16 +0.02 116 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.41 +0.02 122 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 35 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 25 0 30 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 0.00 26 0 23 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 0.00 28 0 75 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 0.00 26 0 22 0
29JAN26 4.60 P 0.00 0.00 0.00 0.08 0.00 26 0 15 0
29JAN26 4.70 P 0.00 0.00 0.00 0.11 0.00 26 0 22 0
29JAN26 4.80 P 0.00 0.00 0.00 0.15 0.00 26 0 45 0
29JAN26 4.90 P 0.00 0.00 0.00 0.20 0.00 25 0 45 0
29JAN26 5.00 P 0.00 0.00 0.00 0.26 0.00 26 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.45 +0.01 27 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.66 +0.01 26 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.91 +0.02 32 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.16 +0.02 38 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.41 +0.02 44 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.66 +0.02 50 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.91 +0.02 54 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.16 +0.02 59 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.41 +0.02 64 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.66 +0.02 68 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.06 0.00 26 0 30 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.12 0.00 27 0 5 0
26FEB26 4.70 P 0.00 0.00 0.00 0.16 +0.01 27 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.19 0.00 25 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.24 +0.01 25 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.49 +0.02 28 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.68 +0.01 26 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.91 +0.02 27 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.16 +0.02 32 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.41 +0.01 37 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.66 +0.02 41 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.91 +0.02 46 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.16 +0.02 49 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.41 +0.02 53 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.66 +0.02 57 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 4.00 P 0.03 0.03 0.03 0.03 0.00 28 10 30 +10
30MAR26 4.10 P 0.00 0.00 0.00 0.04 -0.01 27 0 20 0
30MAR26 4.20 P 0.05 0.05 0.05 0.06 0.00 28 5 15 +5
30MAR26 4.30 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 0.00 27 0 3 0
30MAR26 4.50 P 0.11 0.11 0.11 0.13 0.00 27 3 8 +3
30MAR26 4.60 P 0.00 0.00 0.00 0.16 -0.01 27 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.20 0.00 27 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.24 0.00 27 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.29 0.00 26 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.35 +0.01 27 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.69 -0.01 24 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.93 +0.02 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.17 +0.03 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.41 +0.01 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.66 +0.02 36 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.91 +0.02 40 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.16 +0.02 43 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.41 +0.02 47 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.66 +0.02 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.91 +0.02 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.16 +0.02 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.41 +0.02 58 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 +0.01 29 0 10 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 0.00 28 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.18 0.00 28 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 0.26 +0.01 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.30 0.00 28 0 2 0
29JUN26 4.80 P 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.44 0.00 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.61 +0.02 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.77 0.00 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.96 -0.01 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.17 0.00 25 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.42 +0.02 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.66 +0.02 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.91 +0.02 32 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.16 +0.02 35 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.41 +0.02 38 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.66 +0.02 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.91 +0.02 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.16 +0.02 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.41 +0.02 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 0.00 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 0.00 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 +0.01 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 0.00 28 0 77 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 0.00 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 +0.01 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.76 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.93 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.12 +0.01 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.31 0.00 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 0.00 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.73 -0.01 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.96 0.00 19 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.19 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.16 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.43 +0.04 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 0.00 29 0 20 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 0.00 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 0.00 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 +0.01 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.99 +0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.17 +0.01 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.36 +0.01 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.56 0.00 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.77 0.00 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.98 -0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.21 0.00 20 0 0 0
TOTAL PUT 128 2,475 +124
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$ 33.48
30DEC25 8.00 C 0.00 0.00 0.00 25.49 -0.08 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 25.24 -0.06 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 24.99 -0.28 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 24.93 +0.15 340 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 24.49 +0.01 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 24.24 -0.01 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.99 -0.01 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 23.75 +0.01 194 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.50 0.00 189 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 23.00 -0.01 178 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 22.50 -0.36 168 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 22.00 -0.22 157 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 21.49 -0.05 0 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 21.00 0.00 130 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.50 -0.04 0 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 20.01 +0.01 154 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.50 -0.04 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 19.00 0.00 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.64 +0.15 200 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 18.00 +0.01 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.53 -0.02 143 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 17.10 +0.04 167 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 16.51 -0.04 106 0 1,264 0
30DEC25 17.50 C 0.00 0.00 0.00 16.01 -0.29 100 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 15.51 -0.04 93 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 15.01 -0.32 85 0 551 0
30DEC25 19.00 C 0.00 0.00 0.00 14.48 -0.03 0 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 14.01 -0.06 0 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 13.49 -0.05 0 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 12.51 -0.05 0 0 1,381 0
30DEC25 22.00 C 0.00 0.00 0.00 11.51 -0.05 0 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 10.77 +0.19 119 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 9.52 -0.04 53 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 8.52 -0.03 43 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 7.52 -0.02 0 0 1,575 0
30DEC25 27.00 C 0.00 0.00 0.00 6.71 +0.11 71 0 1,142 0
30DEC25 28.00 C 0.00 0.00 0.00 5.57 -0.07 45 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 4.48 -0.26 0 0 22 0
30DEC25 30.00 C 0.00 0.00 0.00 3.56 -0.20 28 0 76 0
30DEC25 31.00 C 2.85 2.85 2.76 2.69 -0.22 32 66 152 -23
30DEC25 32.00 C 1.78 1.94 1.78 1.96 -0.16 35 17 456 0
30DEC25 33.00 C 1.40 1.40 1.05 1.35 -0.15 36 541 846 +33
30DEC25 34.00 C 0.89 0.94 0.78 0.87 -0.14 36 556 2,372 -185
30DEC25 35.00 C 0.62 0.62 0.50 0.58 -0.09 38 605 1,729 +505
30DEC25 36.00 C 0.27 0.37 0.27 0.39 -0.03 40 315 2,358 +160
30DEC25 37.00 C 0.24 0.24 0.20 0.26 -0.02 42 55 614 +15
30DEC25 38.00 C 0.16 0.16 0.13 0.17 0.00 44 137 702 +108
30DEC25 39.00 C 0.11 0.11 0.10 0.12 +0.01 46 66 1,301 +55
30DEC25 40.00 C 0.08 0.08 0.06 0.08 +0.01 48 118 1,557 -83
30DEC25 41.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 467 0
30DEC25 42.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 3,416 0
30DEC25 43.00 C 0.03 0.03 0.03 0.03 +0.01 53 20 298 -20
30DEC25 44.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 1,374 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,953 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 217 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 11.57 -0.05 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.77 +0.05 69 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.67 +0.04 53 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.62 -0.14 40 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 7.66 -0.25 40 0 1 0
29JAN26 27.00 C 0.00 0.00 0.00 6.73 -0.23 40 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.01 +0.02 48 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.98 -0.16 40 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.15 -0.19 39 0 18 0
29JAN26 31.00 C 0.00 0.00 0.00 3.45 -0.17 40 0 582 0
29JAN26 32.00 C 0.00 0.00 0.00 2.82 -0.16 40 0 378 0
29JAN26 33.00 C 2.28 2.40 2.28 2.26 -0.16 40 54 2,260 +4
29JAN26 34.00 C 1.76 1.87 1.66 1.83 -0.15 41 27 701 -17
29JAN26 35.00 C 0.00 0.00 0.00 1.45 -0.15 41 0 1,742 0
29JAN26 36.00 C 1.13 1.15 1.07 1.16 -0.13 42 418 2,347 +111
29JAN26 37.00 C 0.00 0.00 0.00 0.92 -0.11 43 0 1,176 0
29JAN26 38.00 C 0.00 0.00 0.00 0.73 -0.10 44 0 211 0
29JAN26 39.00 C 0.54 0.54 0.54 0.58 -0.08 45 5 223 +5
29JAN26 40.00 C 0.45 0.50 0.42 0.46 -0.06 45 183 5,583 +24
29JAN26 41.00 C 0.38 0.39 0.36 0.37 -0.05 46 15 168 +12
29JAN26 42.00 C 0.31 0.31 0.28 0.30 -0.03 47 86 122 0
29JAN26 43.00 C 0.00 0.00 0.00 0.25 -0.01 48 0 115 0
29JAN26 44.00 C 0.21 0.21 0.21 0.20 -0.01 49 5 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.16 -0.01 50 0 97 0
29JAN26 46.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.11 0.00 51 0 682 0
29JAN26 48.00 C 0.00 0.00 0.00 0.09 0.00 52 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.07 0.00 52 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.06 0.00 53 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.04 0.00 55 0 10 0
26FEB26 22.00 C 11.68 11.68 11.68 11.64 -0.37 39 1 1 +1
26FEB26 23.00 C 0.00 0.00 0.00 10.77 +0.04 51 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.71 -0.17 40 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.83 -0.02 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.84 -0.32 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.15 -0.13 46 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.01 -0.43 36 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 5.24 -0.41 37 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.76 -0.03 43 0 80 0
26FEB26 31.00 C 0.00 0.00 0.00 4.03 -0.11 42 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 3.40 -0.13 41 0 220 0
26FEB26 33.00 C 2.84 2.84 2.84 2.88 -0.15 41 1 583 +1
26FEB26 34.00 C 2.37 2.46 2.29 2.44 -0.14 42 17 1,195 -14
26FEB26 35.00 C 2.00 2.05 2.00 2.05 -0.15 42 3 482 0
26FEB26 36.00 C 0.00 0.00 0.00 1.73 -0.14 43 0 434 0
26FEB26 37.00 C 1.38 1.38 1.38 1.46 -0.12 43 25 48 -25
26FEB26 38.00 C 0.00 0.00 0.00 1.23 -0.13 44 0 65 0
26FEB26 39.00 C 0.00 0.00 0.00 1.04 -0.12 45 0 46 0
26FEB26 40.00 C 0.87 0.87 0.83 0.87 -0.11 45 80 113 0
26FEB26 41.00 C 0.00 0.00 0.00 0.73 -0.11 46 0 26 0
26FEB26 42.00 C 0.60 0.60 0.60 0.60 -0.11 46 15 98 -15
26FEB26 43.00 C 0.00 0.00 0.00 0.50 -0.11 46 0 15 0
26FEB26 44.00 C 0.00 0.00 0.00 0.42 -0.10 47 0 109 0
26FEB26 45.00 C 0.00 0.00 0.00 0.35 -0.10 47 0 40 0
26FEB26 46.00 C 0.00 0.00 0.00 0.29 -0.10 47 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 25.61 +0.04 122 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 25.29 -0.08 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 25.06 -0.21 75 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.93 +0.14 129 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.56 -0.12 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.32 -0.06 81 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.07 0.00 73 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.81 -0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.54 -0.03 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.08 +0.07 69 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.53 -0.33 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.09 -0.13 66 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.69 +0.15 97 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.09 +0.05 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.61 +0.01 65 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.11 0.00 58 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.61 -0.08 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.11 -0.06 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.64 -0.07 62 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.22 +0.03 74 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.63 -0.10 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.13 -0.12 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.59 -0.14 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.16 -0.14 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.61 -0.13 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 15.16 -0.17 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.86 +0.27 65 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.01 -0.25 0 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 13.71 -0.09 46 0 297 0
30MAR26 21.00 C 0.00 0.00 0.00 12.54 -0.37 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 11.78 -0.23 44 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 10.77 -0.38 38 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 10.10 -0.07 50 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 9.13 +0.10 46 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 8.00 -0.37 37 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 7.29 -0.10 41 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 6.52 -0.12 41 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.83 -0.25 42 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 5.38 +0.17 46 0 158 0
30MAR26 31.00 C 0.00 0.00 0.00 4.56 -0.15 42 0 82 0
30MAR26 32.00 C 0.00 0.00 0.00 4.07 -0.16 43 0 55 0
30MAR26 33.00 C 0.00 0.00 0.00 3.60 -0.14 44 0 490 0
30MAR26 34.00 C 0.00 0.00 0.00 3.16 -0.15 44 0 286 0
30MAR26 35.00 C 2.58 2.71 2.58 2.79 -0.12 45 6 56 +1
30MAR26 36.00 C 0.00 0.00 0.00 2.45 -0.12 45 0 5,255 0
30MAR26 37.00 C 0.00 0.00 0.00 2.17 -0.10 46 0 67 0
30MAR26 38.00 C 0.00 0.00 0.00 1.92 -0.09 47 0 281 0
30MAR26 39.00 C 0.00 0.00 0.00 1.67 -0.10 47 0 521 0
30MAR26 40.00 C 0.00 0.00 0.00 1.46 -0.09 47 0 3,474 0
30MAR26 41.00 C 0.00 0.00 0.00 1.32 -0.04 48 0 59 0
30MAR26 42.00 C 0.00 0.00 0.00 1.18 -0.01 49 0 835 0
30MAR26 43.00 C 0.00 0.00 0.00 1.02 -0.03 49 0 230 0
30MAR26 44.00 C 0.00 0.00 0.00 0.91 -0.01 49 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.81 0.00 50 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 0.72 0.00 50 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.64 +0.01 51 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.58 +0.02 52 0 55 0
30MAR26 49.00 C 0.00 0.00 0.00 0.52 +0.03 52 0 1,614 0
30MAR26 50.00 C 0.00 0.00 0.00 0.48 +0.04 53 0 2,585 0
30MAR26 52.50 C 0.00 0.00 0.00 0.37 +0.04 54 0 262 0
29JUN26 17.50 C 0.00 0.00 0.00 16.22 -0.32 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.61 -0.31 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.20 -0.36 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.88 -0.23 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.51 -0.04 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.03 -0.05 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.11 -0.15 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.21 -0.29 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.37 -0.16 44 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.42 -0.23 41 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 9.56 -0.44 40 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 8.81 -0.59 40 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 8.12 -0.55 41 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 7.48 -0.27 42 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.15 -0.22 46 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 6.31 -0.22 43 0 165 0
29JUN26 31.00 C 0.00 0.00 0.00 5.96 -0.14 45 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 5.42 -0.15 45 0 114 0
29JUN26 33.00 C 0.00 0.00 0.00 4.97 -0.14 45 0 300 0
29JUN26 34.00 C 0.00 0.00 0.00 4.55 -0.14 46 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 4.22 -0.10 46 0 56 0
29JUN26 36.00 C 0.00 0.00 0.00 3.82 -0.13 46 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 3.50 -0.14 46 0 186 0
29JUN26 38.00 C 0.00 0.00 0.00 3.22 -0.14 47 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.96 -0.12 47 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.74 -0.14 48 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.53 -0.12 48 0 172 0
29JUN26 42.00 C 0.00 0.00 0.00 2.35 -0.08 49 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 2.18 -0.07 49 0 51 0
29JUN26 44.00 C 0.00 0.00 0.00 2.03 -0.07 50 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.89 -0.06 50 0 84 0
29JUN26 46.00 C 0.00 0.00 0.00 1.77 -0.04 51 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.65 -0.03 51 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.55 -0.02 52 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.45 -0.01 52 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 1.37 0.00 53 0 27 0
29JUN26 52.50 C 0.00 0.00 0.00 1.22 +0.10 54 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 12.89 +0.13 47 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.00 -0.12 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.31 -0.06 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.51 -0.15 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.71 -0.43 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.11 -0.06 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.67 -0.16 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.85 -0.14 44 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.57 -0.06 46 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 6.91 -0.25 45 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 6.57 -0.13 46 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 6.13 -0.12 46 0 46 0
29SEP26 34.00 C 0.00 0.00 0.00 5.72 -0.13 47 0 52 0
29SEP26 35.00 C 0.00 0.00 0.00 5.34 -0.12 47 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 4.99 -0.11 47 0 662 0
29SEP26 37.00 C 0.00 0.00 0.00 4.66 -0.12 47 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 4.37 -0.16 48 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 4.10 -0.11 48 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 3.86 -0.10 48 0 1,137 0
29SEP26 41.00 C 0.00 0.00 0.00 3.62 -0.11 49 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 3.41 -0.12 49 0 301 0
29SEP26 43.00 C 0.00 0.00 0.00 3.23 -0.08 49 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 3.03 -0.08 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.86 -0.06 50 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.71 -0.03 50 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 2.57 -0.01 51 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 2.44 +0.01 51 0 27 0
29SEP26 49.00 C 2.32 2.32 2.32 2.32 +0.03 51 2 2 0
29SEP26 50.00 C 2.23 2.23 2.23 2.21 +0.05 52 2 692 0
29SEP26 52.50 C 0.00 0.00 0.00 1.96 +0.09 53 0 62 0
30DEC26 22.00 C 0.00 0.00 0.00 13.29 -0.21 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.61 -0.14 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.83 -0.27 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.26 -0.07 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.53 -0.38 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.90 -0.17 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.45 -0.09 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.97 -0.08 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.40 -0.15 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.89 -0.20 46 0 55 0
30DEC26 32.00 C 0.00 0.00 0.00 7.52 -0.08 47 0 66 0
30DEC26 33.00 C 0.00 0.00 0.00 7.10 -0.08 47 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 6.71 -0.07 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.29 -0.13 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.94 -0.12 47 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.62 -0.14 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.32 -0.15 48 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 5.04 -0.11 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.84 -0.05 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.53 -0.11 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.38 -0.07 49 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 4.20 -0.02 50 0 0 0
TOTAL CALL 3,441 82,163 +653
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 242 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 232 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 214 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 206 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 198 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 190 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 183 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 176 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 170 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 163 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 157 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 151 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 145 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 140 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 134 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 129 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 124 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 114 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 731 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,481 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,147 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,841 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 1,515 0
30DEC25 28.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 1,927 0
30DEC25 29.00 P 0.11 0.11 0.11 0.05 -0.05 38 10 1,351 -10
30DEC25 30.00 P 0.18 0.18 0.15 0.12 -0.06 38 46 2,032 -40
30DEC25 31.00 P 0.32 0.37 0.27 0.26 -0.08 38 123 1,129 -4
30DEC25 32.00 P 0.57 0.57 0.49 0.50 -0.09 37 193 1,817 +96
30DEC25 33.00 P 0.92 1.20 0.85 0.88 -0.08 38 111 1,851 -7
30DEC25 34.00 P 1.57 1.82 1.51 1.41 -0.05 38 24 1,300 -4
30DEC25 35.00 P 2.22 2.22 2.22 2.10 +0.01 40 2 1,217 0
30DEC25 36.00 P 0.00 0.00 0.00 2.87 +0.01 41 0 1,961 0
30DEC25 37.00 P 0.00 0.00 0.00 3.85 +0.13 48 0 1,454 0
30DEC25 38.00 P 0.00 0.00 0.00 4.70 +0.06 47 0 693 0
30DEC25 39.00 P 0.00 0.00 0.00 5.61 +0.04 47 0 195 0
30DEC25 40.00 P 0.00 0.00 0.00 6.70 +0.15 60 0 143 0
30DEC25 41.00 P 0.00 0.00 0.00 7.55 +0.03 50 0 335 0
30DEC25 42.00 P 0.00 0.00 0.00 8.54 +0.02 53 0 887 0
30DEC25 43.00 P 0.00 0.00 0.00 9.71 +0.19 79 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.55 +0.03 64 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.56 -0.25 71 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.85 +0.33 105 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.69 +0.17 97 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 14.70 +0.18 103 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.67 +0.15 104 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 16.69 +0.17 110 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.02 0.00 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.52 -0.17 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 251 0
29JAN26 26.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 785 0
29JAN26 27.00 P 0.00 0.00 0.00 0.14 -0.03 41 0 724 0
29JAN26 28.00 P 0.32 0.34 0.31 0.24 -0.05 41 15 771 0
29JAN26 29.00 P 0.48 0.50 0.46 0.41 -0.06 41 20 638 -4
29JAN26 30.00 P 0.67 0.67 0.67 0.63 -0.06 41 10 1,628 +10
29JAN26 31.00 P 0.99 1.00 0.99 0.93 -0.03 42 22 2,062 +22
29JAN26 32.00 P 1.37 1.37 1.31 1.31 -0.02 42 41 1,232 0
29JAN26 33.00 P 1.84 1.84 1.84 1.75 -0.03 42 1 738 0
29JAN26 34.00 P 2.30 2.30 2.30 2.29 -0.03 42 20 468 0
29JAN26 35.00 P 0.00 0.00 0.00 2.93 -0.01 43 0 1,006 0
29JAN26 36.00 P 0.00 0.00 0.00 3.58 -0.04 43 0 185 0
29JAN26 37.00 P 4.48 4.48 4.48 4.39 +0.01 45 1 80 0
29JAN26 38.00 P 0.00 0.00 0.00 5.30 +0.13 48 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 6.04 +0.03 46 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 7.08 +0.19 52 0 105 0
29JAN26 41.00 P 0.00 0.00 0.00 7.79 -0.21 47 0 155 0
29JAN26 42.00 P 0.00 0.00 0.00 8.71 +0.01 47 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 9.71 +0.06 51 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 10.93 +0.06 64 0 120 0
29JAN26 45.00 P 0.00 0.00 0.00 11.73 -0.08 59 0 75 0
29JAN26 46.00 P 0.00 0.00 0.00 12.85 +0.32 67 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 13.85 +0.31 70 0 15 0
29JAN26 48.00 P 0.00 0.00 0.00 14.70 +0.17 66 0 60 0
29JAN26 49.00 P 0.00 0.00 0.00 15.72 +0.17 70 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.96 +0.38 84 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 19.08 +0.06 69 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
26FEB26 23.00 P 0.12 0.12 0.12 0.04 -0.02 41 2 2 +2
26FEB26 24.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 125 0
26FEB26 25.00 P 0.21 0.22 0.21 0.14 -0.04 41 41 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.23 -0.05 42 0 205 0
26FEB26 27.00 P 0.43 0.43 0.43 0.36 -0.06 42 30 490 +30
26FEB26 28.00 P 0.60 0.60 0.60 0.53 -0.06 42 28 310 +28
26FEB26 29.00 P 0.80 0.82 0.80 0.76 -0.04 42 35 948 0
26FEB26 30.00 P 1.13 1.21 1.05 1.05 -0.02 42 72 1,312 +12
26FEB26 31.00 P 1.43 1.43 1.43 1.38 -0.03 42 25 2,904 0
26FEB26 32.00 P 1.88 1.88 1.88 1.79 -0.02 42 25 1,813 0
26FEB26 33.00 P 0.00 0.00 0.00 2.27 -0.02 42 0 1,229 0
26FEB26 34.00 P 0.00 0.00 0.00 2.82 0.00 43 0 385 0
26FEB26 35.00 P 0.00 0.00 0.00 3.45 -0.02 44 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 4.11 -0.03 44 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 4.73 -0.12 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.70 +0.24 47 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 6.31 -0.09 44 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 7.25 +0.20 46 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 8.09 -0.09 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.13 -0.06 51 0 45 0
26FEB26 43.00 P 0.00 0.00 0.00 9.83 -0.30 46 0 75 0
26FEB26 44.00 P 0.00 0.00 0.00 10.93 +0.06 52 0 75 0
26FEB26 45.00 P 0.00 0.00 0.00 11.73 -0.23 48 0 60 0
26FEB26 46.00 P 0.00 0.00 0.00 13.02 +0.12 60 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 97 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 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 90 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 75 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 0 170 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 78 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 67 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 62 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 53 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 43 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 43 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 43 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 349 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 +0.02 44 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 444 0
30MAR26 24.00 P 0.00 0.00 0.00 0.24 +0.02 44 0 290 0
30MAR26 25.00 P 0.45 0.45 0.45 0.36 +0.02 44 60 323 +35
30MAR26 26.00 P 0.00 0.00 0.00 0.52 +0.02 44 0 483 0
30MAR26 27.00 P 0.00 0.00 0.00 0.72 +0.02 45 0 219 0
30MAR26 28.00 P 0.00 0.00 0.00 0.96 +0.01 45 0 218 0
30MAR26 29.00 P 0.00 0.00 0.00 1.23 -0.02 45 0 869 0
30MAR26 30.00 P 1.67 1.67 1.67 1.57 -0.02 45 53 1,920 +53
30MAR26 31.00 P 0.00 0.00 0.00 1.96 -0.02 45 0 307 0
30MAR26 32.00 P 0.00 0.00 0.00 2.42 0.00 45 0 1,630 0
30MAR26 33.00 P 3.02 3.02 3.02 2.93 +0.01 45 10 618 0
30MAR26 34.00 P 0.00 0.00 0.00 3.46 0.00 45 0 236 0
30MAR26 35.00 P 0.00 0.00 0.00 4.10 +0.02 46 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 4.75 +0.01 46 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 5.57 +0.28 49 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.14 +0.01 47 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 6.81 -0.11 46 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 7.65 -0.06 47 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 8.66 +0.22 50 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 9.68 +0.29 54 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.45 +0.24 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.09 -0.10 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.35 +0.28 56 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 13.12 +0.22 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.85 -0.16 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.79 -0.07 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.98 +0.23 58 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.96 +0.32 59 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.33 +0.14 61 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.01 44 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 -0.02 44 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 -0.03 44 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 -0.03 44 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.39 -0.04 44 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.54 -0.04 45 0 450 0
29JUN26 24.00 P 0.00 0.00 0.00 0.71 -0.05 45 0 78 0
29JUN26 25.00 P 0.00 0.00 0.00 0.93 -0.03 45 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 1.19 0.00 45 0 169 0
29JUN26 27.00 P 0.00 0.00 0.00 1.46 -0.02 45 0 551 0
29JUN26 28.00 P 0.00 0.00 0.00 1.78 -0.02 45 0 418 0
29JUN26 29.00 P 0.00 0.00 0.00 2.15 -0.01 45 0 1,166 0
29JUN26 30.00 P 0.00 0.00 0.00 2.55 -0.01 45 0 672 0
29JUN26 31.00 P 0.00 0.00 0.00 3.01 0.00 46 0 753 0
29JUN26 32.00 P 0.00 0.00 0.00 3.49 -0.01 46 0 520 0
29JUN26 33.00 P 0.00 0.00 0.00 4.03 -0.02 46 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 4.58 -0.01 46 0 836 0
29JUN26 35.00 P 0.00 0.00 0.00 5.20 -0.01 46 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 5.93 +0.09 48 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 6.61 +0.08 48 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 7.37 +0.12 49 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.18 +0.20 50 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 8.96 +0.19 50 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 9.78 +0.12 51 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 10.58 +0.24 52 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.26 +0.10 51 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 12.26 +0.28 53 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 13.04 +0.18 53 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 13.61 -0.33 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.73 -0.06 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.36 -0.11 50 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.41 +0.12 52 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 17.37 +0.14 53 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 19.64 +0.03 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.77 -0.01 45 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 0.99 -0.01 46 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.23 -0.01 46 0 118 0
29SEP26 25.00 P 0.00 0.00 0.00 1.53 -0.01 46 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.83 -0.02 46 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.18 -0.01 46 0 227 0
29SEP26 28.00 P 0.00 0.00 0.00 2.56 0.00 46 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 2.97 +0.01 46 0 68 0
29SEP26 30.00 P 0.00 0.00 0.00 3.40 -0.01 46 0 208 0
29SEP26 31.00 P 0.00 0.00 0.00 3.90 0.00 47 0 180 0
29SEP26 32.00 P 0.00 0.00 0.00 4.39 -0.01 47 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 4.94 -0.01 47 0 176 0
29SEP26 34.00 P 0.00 0.00 0.00 5.51 -0.01 47 0 71 0
29SEP26 35.00 P 0.00 0.00 0.00 6.13 +0.01 47 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 6.86 +0.02 48 0 244 0
29SEP26 37.00 P 0.00 0.00 0.00 7.55 +0.09 49 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 8.37 +0.22 50 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 8.94 +0.24 49 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 9.53 -0.12 48 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.59 +0.35 51 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 11.14 -0.15 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.11 +0.25 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.01 +0.28 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.84 +0.42 53 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 14.49 -0.03 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.41 +0.32 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.24 +0.26 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 17.02 +0.23 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.82 +0.58 51 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 20.25 +0.32 54 0 5 0
30DEC26 22.00 P 1.23 1.23 1.22 1.23 +0.04 47 14 26 +14
30DEC26 23.00 P 0.00 0.00 0.00 1.49 +0.05 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.70 -0.06 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.00 -0.01 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.34 -0.01 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.72 -0.01 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.12 +0.04 46 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 3.59 -0.01 46 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 4.07 +0.02 47 0 50 0
30DEC26 31.00 P 0.00 0.00 0.00 4.58 +0.03 47 0 41 0
30DEC26 32.00 P 0.00 0.00 0.00 5.09 -0.01 47 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 5.63 -0.01 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.23 +0.01 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.83 -0.01 47 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 7.50 +0.03 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.17 +0.01 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.88 +0.03 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.70 +0.15 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.39 +0.14 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.11 +0.05 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.88 +0.08 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.63 +0.04 50 0 0 0
TOTAL PUT 1,034 108,446 +233
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.55
30DEC25 2.70 C 0.000 0.000 0.000 2.854 -0.170 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.754 -0.171 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.655 -0.170 100 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.569 -0.156 145 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.455 -0.170 82 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.355 -0.170 58 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.266 -0.159 120 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.155 -0.171 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.055 -0.171 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.956 -0.170 67 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.856 -0.170 60 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.756 -0.170 51 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.661 -0.165 75 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.562 -0.165 72 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.456 -0.171 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.397 -0.130 93 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.251 -0.178 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.192 -0.135 78 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.057 -0.170 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.957 -0.171 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.857 -0.171 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.758 -0.170 25 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.658 -0.170 21 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 0.552 -0.176 0 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.317 -0.166 18 0 34 0
30DEC25 5.50 C 0.123 0.138 0.118 0.138 -0.115 21 4 107 +2
30DEC25 5.75 C 0.060 0.060 0.030 0.040 -0.061 22 201 465 +83
30DEC25 6.00 C 0.023 0.023 0.008 0.007 -0.020 21 55 715 -36
30DEC25 6.25 C 0.000 0.000 0.000 0.001 -0.004 22 0 322 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 431 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 187 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 121 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 46 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 51 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 56 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 69 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 1.766 -0.170 34 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.661 -0.176 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.562 -0.175 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.467 -0.170 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.402 -0.136 55 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.282 -0.156 42 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.192 -0.147 43 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.069 -0.170 20 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.958 -0.182 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.870 -0.171 17 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.775 -0.168 22 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.660 -0.196 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.580 -0.170 19 0 0 0
29JAN26 5.25 C 0.452 0.452 0.452 0.374 -0.134 21 30 140 +30
29JAN26 5.50 C 0.200 0.200 0.200 0.213 -0.108 21 10 74 +10
29JAN26 5.75 C 0.144 0.144 0.099 0.109 -0.071 22 79 1,246 +7
29JAN26 6.00 C 0.050 0.057 0.047 0.046 -0.043 22 15 199 +5
29JAN26 6.25 C 0.027 0.027 0.027 0.017 -0.023 22 1 84 -1
29JAN26 6.50 C 0.000 0.000 0.000 0.006 -0.009 22 0 147 0
29JAN26 6.75 C 0.007 0.009 0.007 0.002 -0.003 23 31 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 226 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.476 -0.171 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.402 -0.141 40 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.318 -0.131 42 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.192 -0.158 30 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.069 -0.170 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.976 -0.164 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.891 -0.165 22 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.787 -0.172 18 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.692 -0.164 17 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.608 -0.142 19 0 0 0
26FEB26 5.25 C 0.489 0.489 0.489 0.417 -0.125 21 20 150 +20
26FEB26 5.50 C 0.000 0.000 0.000 0.264 -0.101 21 0 110 0
26FEB26 5.75 C 0.204 0.207 0.149 0.162 -0.065 22 198 181 +15
26FEB26 6.00 C 0.112 0.112 0.084 0.087 -0.043 22 56 193 +20
26FEB26 6.25 C 0.076 0.080 0.052 0.043 -0.030 22 594 631 +498
26FEB26 6.50 C 0.043 0.046 0.032 0.019 -0.016 22 170 200 +145
26FEB26 6.75 C 0.022 0.022 0.022 0.008 -0.008 22 100 115 +100
26FEB26 7.00 C 0.000 0.000 0.000 0.004 -0.003 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.002 -0.001 23 0 1 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.578 -0.170 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.512 -0.137 67 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.401 -0.149 58 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.302 -0.149 55 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.197 -0.135 50 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.084 -0.169 33 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.985 -0.169 32 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.888 -0.140 33 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.799 -0.137 39 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.694 -0.163 33 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.612 -0.146 39 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.522 -0.137 39 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.427 -0.133 38 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.318 -0.144 33 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.192 -0.172 17 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.105 -0.162 24 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.976 -0.164 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.900 -0.176 17 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.815 -0.144 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.728 -0.155 20 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.676 -0.125 24 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.467 -0.116 21 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.318 -0.096 22 0 194 0
30MAR26 5.75 C 0.220 0.225 0.220 0.211 -0.068 22 31 329 0
30MAR26 6.00 C 0.131 0.131 0.131 0.128 -0.051 22 1 179 -1
30MAR26 6.25 C 0.000 0.000 0.000 0.073 -0.041 22 0 63 0
30MAR26 6.50 C 0.000 0.000 0.000 0.040 -0.026 22 0 31 0
30MAR26 6.75 C 0.000 0.000 0.000 0.020 -0.016 22 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.010 -0.009 22 0 55 0
30MAR26 7.25 C 0.000 0.000 0.000 0.005 -0.005 22 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.003 -0.002 23 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 -0.002 22 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.816 -0.171 20 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.722 -0.135 23 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.612 -0.146 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.522 -0.137 18 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.430 -0.130 21 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.318 -0.149 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.240 -0.145 20 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.140 -0.139 18 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.039 -0.152 16 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.005 -0.101 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.878 -0.159 19 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.810 -0.132 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.729 -0.135 20 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.564 -0.120 21 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.424 -0.104 21 0 250 0
29JUN26 5.75 C 0.000 0.000 0.000 0.311 -0.086 21 0 388 0
29JUN26 6.00 C 0.000 0.000 0.000 0.229 -0.062 22 0 338 0
29JUN26 6.25 C 0.000 0.000 0.000 0.164 -0.044 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.111 -0.036 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.074 -0.031 22 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.048 -0.022 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.031 -0.015 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.019 -0.011 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.012 -0.007 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.007 -0.005 22 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.003 -0.002 22 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.819 -0.168 20 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.724 -0.133 22 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.620 -0.138 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.534 -0.125 22 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.439 -0.122 21 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.349 -0.118 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.244 -0.141 19 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.170 -0.120 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.077 -0.127 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.005 -0.116 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.916 -0.124 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.837 -0.126 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.775 -0.113 22 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.610 -0.107 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.484 -0.102 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.373 -0.069 22 0 22 0
29SEP26 6.00 C 0.000 0.000 0.000 0.284 -0.057 22 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.210 -0.058 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.153 -0.049 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.110 -0.038 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.078 -0.030 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.055 -0.022 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.038 -0.017 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.026 -0.012 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.018 -0.008 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.012 -0.007 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.008 -0.005 22 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.006 -0.003 22 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 -0.001 23 0 17 0
30DEC26 4.10 C 0.000 0.000 0.000 1.534 -0.142 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.439 -0.133 19 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.349 -0.143 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.245 -0.155 17 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.170 -0.148 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.098 -0.139 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.013 -0.148 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.953 -0.133 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.875 -0.141 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.812 -0.135 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.665 -0.125 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.539 -0.113 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.437 -0.097 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.353 -0.080 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.284 -0.064 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.224 -0.053 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.174 -0.045 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.134 -0.043 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.102 -0.042 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.077 -0.034 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.059 -0.027 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.044 -0.022 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.032 -0.018 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.024 -0.015 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.018 -0.011 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.013 -0.009 23 0 0 0
TOTAL CALL 1,596 11,576 +897
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 119 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 114 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 108 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 103 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 98 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 93 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 88 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 84 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 70 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 58 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 54 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 50 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 768 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 332 0
30DEC25 5.00 P 0.000 0.000 0.000 0.002 +0.001 23 0 1,594 0
30DEC25 5.25 P 0.009 0.018 0.009 0.015 +0.010 21 76 349 +27
30DEC25 5.50 P 0.035 0.092 0.035 0.080 +0.047 21 228 712 +97
30DEC25 5.75 P 0.145 0.185 0.145 0.238 +0.109 23 7 399 -7
30DEC25 6.00 P 0.000 0.000 0.000 0.461 +0.152 27 0 274 0
30DEC25 6.25 P 0.000 0.000 0.000 0.721 +0.174 42 0 16 0
30DEC25 6.50 P 0.000 0.000 0.000 0.950 +0.170 0 0 31 0
30DEC25 6.75 P 0.000 0.000 0.000 1.200 +0.139 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.494 +0.176 80 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.700 +0.124 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.961 +0.138 76 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.200 +0.109 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.509 +0.180 119 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.700 +0.120 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.950 +0.141 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.219 +0.098 115 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.461 +0.132 112 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.700 +0.116 0 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 40 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.002 +0.001 23 0 53 0
29JAN26 4.70 P 0.004 0.004 0.004 0.003 +0.001 22 30 30 0
29JAN26 4.80 P 0.000 0.000 0.000 0.005 +0.002 22 0 40 0
29JAN26 4.90 P 0.007 0.009 0.007 0.010 +0.005 22 24 110 +24
29JAN26 5.00 P 0.000 0.000 0.000 0.018 +0.009 22 1 574 0
29JAN26 5.25 P 0.039 0.062 0.039 0.057 +0.024 21 36 141 +22
29JAN26 5.50 P 0.100 0.160 0.100 0.146 +0.055 22 211 540 -23
29JAN26 5.75 P 0.000 0.000 0.000 0.294 +0.095 23 0 340 0
29JAN26 6.00 P 0.000 0.000 0.000 0.491 +0.130 24 0 122 0
29JAN26 6.25 P 0.000 0.000 0.000 0.725 +0.157 28 0 112 0
29JAN26 6.50 P 0.000 0.000 0.000 0.968 +0.175 33 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.224 +0.163 40 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.494 +0.176 51 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.751 +0.175 58 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.961 +0.128 50 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.228 +0.137 62 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.509 +0.176 75 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.721 +0.140 68 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.950 +0.123 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.220 +0.099 75 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.486 +0.155 85 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.700 +0.110 0 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.003 +0.002 22 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.006 +0.003 22 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.010 +0.005 22 0 22 0
26FEB26 4.80 P 0.012 0.012 0.012 0.016 +0.008 22 8 8 +8
26FEB26 4.90 P 0.021 0.021 0.021 0.024 +0.011 22 12 42 +12
26FEB26 5.00 P 0.022 0.035 0.022 0.037 +0.016 22 40 90 +40
26FEB26 5.25 P 0.090 0.090 0.090 0.090 +0.034 22 1 139 0
26FEB26 5.50 P 0.155 0.194 0.153 0.193 +0.068 23 196 334 +119
26FEB26 5.75 P 0.260 0.280 0.260 0.330 +0.093 22 64 81 +4
26FEB26 6.00 P 0.000 0.000 0.000 0.517 +0.124 23 0 59 0
26FEB26 6.25 P 0.000 0.000 0.000 0.738 +0.150 26 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.980 +0.166 30 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.236 +0.175 36 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.494 +0.176 42 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.751 +0.175 48 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.001 +0.168 52 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.228 +0.137 51 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.509 +0.172 62 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.721 +0.139 56 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.952 +0.095 50 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.220 +0.099 62 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.486 +0.142 70 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.708 +0.118 63 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 36 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 34 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 32 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.002 +0.001 22 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.004 +0.003 23 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.006 +0.003 22 0 30 0
30MAR26 4.50 P 0.012 0.012 0.012 0.009 +0.004 22 1 97 -1
30MAR26 4.60 P 0.014 0.014 0.014 0.014 +0.006 22 8 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.021 +0.009 22 0 1,067 0
30MAR26 4.80 P 0.000 0.000 0.000 0.029 +0.011 22 0 383 0
30MAR26 4.90 P 0.034 0.042 0.033 0.042 +0.015 22 96 394 +75
30MAR26 5.00 P 0.000 0.000 0.000 0.059 +0.021 22 0 170 0
30MAR26 5.25 P 0.094 0.125 0.094 0.122 +0.037 22 79 486 +20
30MAR26 5.50 P 0.228 0.232 0.228 0.224 +0.061 22 50 287 0
30MAR26 5.75 P 0.000 0.000 0.000 0.366 +0.089 22 0 99 0
30MAR26 6.00 P 0.000 0.000 0.000 0.546 +0.118 23 0 35 0
30MAR26 6.25 P 0.000 0.000 0.000 0.738 +0.123 23 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.980 +0.151 26 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.236 +0.170 31 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.494 +0.176 37 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.751 +0.175 42 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.009 +0.176 47 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.228 +0.137 44 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.509 +0.171 53 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.721 +0.115 49 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.952 +0.095 44 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.220 +0.099 54 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.486 +0.142 61 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.708 +0.118 55 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.003 +0.002 23 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.004 +0.002 22 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 +0.002 22 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.008 +0.003 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.012 +0.004 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.017 +0.006 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.024 +0.008 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.033 +0.011 22 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.045 +0.015 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.058 +0.018 22 0 40 0
29JUN26 4.80 P 0.054 0.054 0.054 0.075 +0.021 22 30 72 +29
29JUN26 4.90 P 0.000 0.000 0.000 0.096 +0.026 22 0 138 0
29JUN26 5.00 P 0.115 0.115 0.115 0.120 +0.032 22 1 206 +1
29JUN26 5.25 P 0.192 0.200 0.192 0.200 +0.047 22 18 194 +18
29JUN26 5.50 P 0.000 0.000 0.000 0.310 +0.068 22 0 351 0
29JUN26 5.75 P 0.000 0.000 0.000 0.447 +0.087 23 0 354 0
29JUN26 6.00 P 0.000 0.000 0.000 0.613 +0.106 23 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.774 +0.095 21 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.001 +0.126 23 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.236 +0.144 25 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.494 +0.167 29 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.751 +0.175 33 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.009 +0.176 37 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.228 +0.137 36 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.509 +0.171 42 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.721 +0.115 39 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.954 +0.097 37 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.220 +0.099 44 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.486 +0.142 48 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.708 +0.118 45 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.011 +0.004 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.015 +0.005 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.021 +0.007 22 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.028 +0.008 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.035 +0.009 22 0 5 0
29SEP26 4.30 P 0.040 0.040 0.040 0.046 +0.011 22 1 40 0
29SEP26 4.40 P 0.052 0.052 0.052 0.058 +0.013 22 1 3 +1
29SEP26 4.50 P 0.053 0.053 0.053 0.074 +0.017 22 11 15 +11
29SEP26 4.60 P 0.000 0.000 0.000 0.091 +0.018 22 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.114 +0.027 22 0 66 0
29SEP26 4.80 P 0.000 0.000 0.000 0.137 +0.030 22 0 31 0
29SEP26 4.90 P 0.000 0.000 0.000 0.165 +0.034 22 0 15 0
29SEP26 5.00 P 0.000 0.000 0.000 0.195 +0.035 22 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.289 +0.040 21 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.413 +0.058 22 0 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.553 +0.068 22 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.724 +0.087 22 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.913 +0.104 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.100 +0.102 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.323 +0.120 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.539 +0.119 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.764 +0.118 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.009 +0.130 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.228 +0.110 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.509 +0.160 31 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.721 +0.115 28 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.973 +0.116 30 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.220 +0.099 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.486 +0.142 36 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.708 +0.118 34 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.047 +0.005 22 0 3 0
30DEC26 4.20 P 0.051 0.051 0.051 0.059 +0.009 22 1 1 +1
30DEC26 4.30 P 0.000 0.000 0.000 0.073 +0.007 22 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.090 +0.013 22 0 0 0
30DEC26 4.50 P 0.092 0.106 0.092 0.109 +0.016 22 12 12 +12
30DEC26 4.60 P 0.000 0.000 0.000 0.131 +0.020 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.154 +0.021 22 0 1 0
30DEC26 4.80 P 0.000 0.000 0.000 0.183 +0.027 22 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.217 +0.031 22 0 0 0
30DEC26 5.00 P 0.234 0.234 0.234 0.253 +0.034 22 5 5 +5
30DEC26 5.25 P 0.000 0.000 0.000 0.361 +0.045 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.484 +0.054 23 0 1 0
30DEC26 5.75 P 0.000 0.000 0.000 0.626 +0.064 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.786 +0.074 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.978 +0.099 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.173 +0.111 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.382 +0.124 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.595 +0.128 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.815 +0.130 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.039 +0.145 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.262 +0.119 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.509 +0.160 28 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.741 +0.135 28 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.983 +0.126 29 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.221 +0.100 29 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.486 +0.142 33 0 0 0
TOTAL PUT 1,248 18,314 +495
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 ($0.001) CLOSING PRICE HK$ 4.42
30DEC25 2.40 C 0.000 0.000 0.000 2.077 +0.080 198 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 1.937 +0.040 139 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.838 +0.044 132 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.724 +0.027 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.673 +0.075 153 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.570 +0.075 141 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.467 +0.072 129 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.333 +0.035 85 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.262 +0.067 108 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.140 +0.043 81 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.025 +0.027 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 0.953 +0.054 78 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 0.850 +0.051 68 0 11 0
30DEC25 3.70 C 0.000 0.000 0.000 0.739 +0.036 53 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 0.625 +0.029 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.535 +0.042 36 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.439 +0.034 33 0 139 0
30DEC25 4.10 C 0.000 0.000 0.000 0.337 +0.039 26 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 0.237 +0.027 19 0 231 0
30DEC25 4.30 C 0.000 0.000 0.000 0.146 +0.020 16 0 160 0
30DEC25 4.40 C 0.066 0.079 0.066 0.075 +0.012 15 322 1,226 0
30DEC25 4.50 C 0.033 0.036 0.030 0.030 +0.004 15 112 2,341 +112
30DEC25 4.60 C 0.013 0.013 0.013 0.010 +0.002 15 100 8,349 +100
30DEC25 4.70 C 0.007 0.009 0.007 0.003 +0.001 15 255 46,674 -2
30DEC25 4.80 C 0.005 0.005 0.005 0.001 0.000 17 100 15,800 0
30DEC25 4.90 C 0.000 0.000 0.000 0.001 0.000 20 0 10,104 0
30DEC25 5.00 C 0.000 0.000 0.000 0.001 0.000 24 0 9,213 0
30DEC25 5.25 C 0.000 0.000 0.000 0.001 0.000 32 0 67,871 0
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 39 0 25,496 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 46 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 53 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 59 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 65 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 76 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.467 +0.064 75 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.373 +0.070 73 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.270 +0.066 66 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.140 +0.036 42 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.046 +0.042 43 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.953 +0.043 43 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.860 +0.031 42 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.756 +0.043 36 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.655 +0.035 31 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.554 +0.035 27 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.454 +0.032 22 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.359 +0.036 20 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.271 +0.026 18 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.194 +0.020 17 0 555 0
29JAN26 4.40 C 0.136 0.136 0.130 0.131 +0.017 17 240 1,575 -160
29JAN26 4.50 C 0.000 0.000 0.000 0.082 +0.011 17 0 2,167 0
29JAN26 4.60 C 0.048 0.056 0.048 0.048 +0.007 16 800 4,409 +400
29JAN26 4.70 C 0.032 0.032 0.031 0.026 +0.004 16 240 2,927 +200
29JAN26 4.80 C 0.019 0.021 0.019 0.014 +0.003 17 245 4,526 +140
29JAN26 4.90 C 0.000 0.000 0.000 0.007 +0.002 17 0 5,641 0
29JAN26 5.00 C 0.000 0.000 0.000 0.003 0.000 17 0 8,153 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 19 0 2,112 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 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 1.278 +0.059 53 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.158 +0.047 40 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.062 +0.042 39 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.953 +0.043 30 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.860 +0.031 30 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.766 +0.045 29 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.666 +0.035 26 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.567 +0.032 22 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.454 +0.012 15 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.381 +0.028 18 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.298 +0.025 18 0 0 0
26FEB26 4.30 C 0.221 0.221 0.221 0.225 +0.019 17 30 35 +30
26FEB26 4.40 C 0.000 0.000 0.000 0.163 +0.014 17 0 30 0
26FEB26 4.50 C 0.111 0.111 0.111 0.114 +0.011 17 200 447 +200
26FEB26 4.60 C 0.072 0.084 0.072 0.076 +0.008 16 601 1,550 +221
26FEB26 4.70 C 0.062 0.062 0.062 0.048 +0.005 16 300 2,143 0
26FEB26 4.80 C 0.043 0.043 0.043 0.030 +0.004 16 30 2,299 0
26FEB26 4.90 C 0.027 0.027 0.027 0.017 +0.002 16 920 2,895 0
26FEB26 5.00 C 0.023 0.023 0.023 0.010 +0.001 16 150 7,878 0
26FEB26 5.25 C 0.000 0.000 0.000 0.002 0.000 16 0 4,438 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 18 0 488 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 1.593 +0.068 58 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.467 +0.041 44 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.385 +0.059 48 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.278 +0.059 42 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.165 +0.032 33 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.069 +0.049 32 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.972 +0.036 30 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.882 +0.039 29 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.782 +0.040 26 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.685 +0.038 24 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.591 +0.043 22 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.502 +0.033 21 0 2 0
30MAR26 4.10 C 0.000 0.000 0.000 0.412 +0.031 19 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.335 +0.025 18 0 4 0
30MAR26 4.30 C 0.000 0.000 0.000 0.272 +0.028 19 0 1,954 0
30MAR26 4.40 C 0.000 0.000 0.000 0.212 +0.025 18 0 4,333 0
30MAR26 4.50 C 0.156 0.156 0.155 0.160 +0.021 18 103 3,755 +103
30MAR26 4.60 C 0.119 0.120 0.116 0.124 +0.023 18 203 15,397 +68
30MAR26 4.70 C 0.088 0.098 0.088 0.091 +0.019 18 4,189 27,899 +2,334
30MAR26 4.80 C 0.071 0.073 0.071 0.065 +0.016 18 250 12,873 +250
30MAR26 4.90 C 0.054 0.054 0.054 0.046 +0.013 18 10 5,929 0
30MAR26 5.00 C 0.039 0.045 0.039 0.031 +0.009 18 1,840 51,607 +1,840
30MAR26 5.25 C 0.021 0.022 0.021 0.011 +0.004 18 60 5,512 +30
30MAR26 5.50 C 0.000 0.000 0.000 0.004 +0.002 18 0 2,139 0
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 23 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.486 +0.038 43 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.386 +0.036 40 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.279 +0.025 35 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.192 +0.036 35 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.090 +0.030 32 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 0.989 +0.030 29 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.888 +0.029 26 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.788 +0.028 23 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.691 +0.027 21 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.597 +0.025 19 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.508 +0.023 18 0 10,134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.425 +0.020 17 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.349 +0.017 17 0 35 0
29JUN26 4.30 C 0.333 0.334 0.333 0.281 +0.013 17 9 2,292 +9
29JUN26 4.40 C 0.000 0.000 0.000 0.223 +0.011 16 0 20,458 0
29JUN26 4.50 C 0.000 0.000 0.000 0.173 +0.008 16 0 1,361 0
29JUN26 4.60 C 0.000 0.000 0.000 0.132 +0.006 16 0 586 0
29JUN26 4.70 C 0.000 0.000 0.000 0.100 +0.005 16 0 585 0
29JUN26 4.80 C 0.123 0.137 0.123 0.074 +0.004 16 35 661 +1
29JUN26 4.90 C 0.102 0.114 0.102 0.054 +0.002 16 12 1,127 -2
29JUN26 5.00 C 0.085 0.094 0.085 0.039 +0.002 16 5 3,183 +5
29JUN26 5.25 C 0.000 0.000 0.000 0.016 0.000 16 0 7,575 0
29JUN26 5.50 C 0.000 0.000 0.000 0.006 0.000 16 0 2,330 0
29JUN26 5.75 C 0.000 0.000 0.000 0.003 0.000 17 0 134 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 16 0 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 18 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 23 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.489 +0.036 38 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.395 +0.038 36 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.294 +0.036 33 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.193 +0.030 30 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.093 +0.031 28 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 0.994 +0.030 26 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.897 +0.030 24 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.803 +0.029 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.714 +0.029 21 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.629 +0.027 20 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.549 +0.025 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.476 +0.024 19 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.410 +0.022 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.350 +0.020 19 0 132 0
29SEP26 4.40 C 0.000 0.000 0.000 0.298 +0.020 19 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.252 +0.017 19 0 2,549 0
29SEP26 4.60 C 0.000 0.000 0.000 0.211 +0.015 19 0 275 0
29SEP26 4.70 C 0.000 0.000 0.000 0.176 +0.014 19 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.146 +0.012 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.120 +0.010 19 0 146 0
29SEP26 5.00 C 0.000 0.000 0.000 0.099 +0.010 18 0 321 0
29SEP26 5.25 C 0.000 0.000 0.000 0.058 +0.005 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.034 +0.004 18 0 38 0
29SEP26 5.75 C 0.000 0.000 0.000 0.019 +0.003 18 0 97 0
29SEP26 6.00 C 0.000 0.000 0.000 0.010 +0.001 18 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.006 +0.001 19 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 0.000 18 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 19 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 1.296 +0.032 29 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.196 +0.031 27 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.098 +0.031 25 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.003 +0.029 24 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.912 +0.028 22 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.823 +0.025 21 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.742 +0.026 21 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.665 +0.033 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.593 +0.036 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.525 +0.034 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.464 +0.031 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.411 +0.018 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.362 +0.019 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.317 +0.019 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.276 +0.016 19 0 12 0
30DEC26 4.70 C 0.000 0.000 0.000 0.240 +0.015 19 0 200 0
30DEC26 4.80 C 0.000 0.000 0.000 0.206 +0.012 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.178 +0.010 19 0 5 0
30DEC26 5.00 C 0.157 0.157 0.157 0.152 +0.009 19 7 157 +7
30DEC26 5.25 C 0.000 0.000 0.000 0.102 +0.006 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.067 +0.005 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.043 +0.003 19 0 90 0
30DEC26 6.00 C 0.000 0.000 0.000 0.027 +0.002 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.017 +0.002 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.011 +0.001 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.007 +0.001 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 0.000 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 +0.001 20 0 90 0
TOTAL CALL 11,368 449,192 +5,886
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 105 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 99 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 92 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 86 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 80 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 74 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 69 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 63 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 58 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 53 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 48 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 44 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 39 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 2,919 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 33,843 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 -0.001 16 0 11,115 0
30DEC25 4.20 P 0.006 0.006 0.006 0.004 -0.004 15 130 10,150 +100
30DEC25 4.30 P 0.000 0.000 0.000 0.015 -0.011 14 0 8,715 0
30DEC25 4.40 P 0.046 0.047 0.041 0.045 -0.018 14 41 11,928 -30
30DEC25 4.50 P 0.000 0.000 0.000 0.101 -0.028 14 0 6,880 0
30DEC25 4.60 P 0.180 0.180 0.180 0.185 -0.028 15 20 6,466 -20
30DEC25 4.70 P 0.000 0.000 0.000 0.280 -0.030 0 0 6,731 0
30DEC25 4.80 P 0.000 0.000 0.000 0.391 -0.031 29 0 6,893 0
30DEC25 4.90 P 0.000 0.000 0.000 0.494 -0.031 36 0 3,528 0
30DEC25 5.00 P 0.000 0.000 0.000 0.580 -0.030 0 0 51 0
30DEC25 5.25 P 0.000 0.000 0.000 0.830 -0.030 0 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.080 -0.063 0 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.330 -0.048 0 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.580 -0.030 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.830 -0.046 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 2.080 -0.056 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.330 -0.070 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.593 -0.026 113 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.830 -0.070 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 3.113 -0.035 146 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 33 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 18 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.002 -0.001 17 0 2,056 0
29JAN26 4.00 P 0.000 0.000 0.000 0.005 -0.002 17 0 2,836 0
29JAN26 4.10 P 0.000 0.000 0.000 0.012 -0.004 16 0 4,221 0
29JAN26 4.20 P 0.026 0.026 0.023 0.025 -0.007 16 120 5,440 +120
29JAN26 4.30 P 0.044 0.051 0.044 0.050 -0.010 16 414 5,721 +414
29JAN26 4.40 P 0.082 0.088 0.082 0.087 -0.016 16 911 2,433 +89
29JAN26 4.50 P 0.140 0.140 0.140 0.139 -0.021 15 5 1,759 0
29JAN26 4.60 P 0.000 0.000 0.000 0.206 -0.036 15 0 1,495 0
29JAN26 4.70 P 0.000 0.000 0.000 0.301 -0.022 18 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.391 -0.033 19 0 30 0
29JAN26 4.90 P 0.000 0.000 0.000 0.494 -0.031 24 0 1 0
29JAN26 5.00 P 0.000 0.000 0.000 0.597 -0.031 28 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.830 -0.030 0 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.080 -0.063 0 0 0 0
29JAN26 5.75 P 1.330 1.330 1.330 1.330 -0.048 0 20 0 -20
29JAN26 6.00 P 0.000 0.000 0.000 1.580 -0.030 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.830 -0.046 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.080 -0.056 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.330 -0.070 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.593 -0.026 74 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.830 -0.070 0 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 -0.001 17 0 240 0
26FEB26 3.80 P 0.000 0.000 0.000 0.003 0.000 17 0 190 0
26FEB26 3.90 P 0.000 0.000 0.000 0.006 -0.002 17 0 250 0
26FEB26 4.00 P 0.000 0.000 0.000 0.012 -0.003 16 0 1,035 0
26FEB26 4.10 P 0.000 0.000 0.000 0.022 -0.008 16 0 920 0
26FEB26 4.20 P 0.000 0.000 0.000 0.041 -0.009 16 0 1,102 0
26FEB26 4.30 P 0.000 0.000 0.000 0.069 -0.012 16 0 2,880 0
26FEB26 4.40 P 0.110 0.115 0.110 0.108 -0.016 16 20 16,270 0
26FEB26 4.50 P 0.000 0.000 0.000 0.159 -0.021 15 0 635 0
26FEB26 4.60 P 0.000 0.000 0.000 0.225 -0.029 16 0 101 0
26FEB26 4.70 P 0.000 0.000 0.000 0.304 -0.028 16 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.391 -0.039 16 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.494 -0.032 20 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.597 -0.031 24 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.830 -0.030 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.094 -0.049 35 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.331 -0.047 33 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.580 -0.030 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.853 -0.023 53 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.080 -0.056 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.330 -0.071 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.593 -0.026 61 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.830 -0.070 0 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 31 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 28 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 26 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.002 +0.001 20 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.003 +0.001 19 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.006 +0.001 19 0 5,155 0
30MAR26 3.80 P 0.000 0.000 0.000 0.010 +0.001 18 0 4,255 0
30MAR26 3.90 P 0.000 0.000 0.000 0.018 +0.001 18 0 6,866 0
30MAR26 4.00 P 0.030 0.030 0.029 0.029 0.000 18 901 58,318 +900
30MAR26 4.10 P 0.045 0.045 0.045 0.047 -0.001 18 20 4,867 0
30MAR26 4.20 P 0.065 0.065 0.065 0.072 0.000 18 160 5,757 +160
30MAR26 4.30 P 0.091 0.091 0.091 0.105 -0.001 18 200 5,666 +200
30MAR26 4.40 P 0.000 0.000 0.000 0.146 -0.005 18 0 9,841 0
30MAR26 4.50 P 0.197 0.197 0.195 0.203 -0.002 18 63 13,023 0
30MAR26 4.60 P 0.260 0.260 0.260 0.256 -0.020 17 5 7,694 0
30MAR26 4.70 P 0.000 0.000 0.000 0.339 -0.014 19 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.399 -0.036 16 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.496 -0.030 18 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.597 -0.032 21 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.830 -0.030 0 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 1.094 -0.049 30 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.331 -0.051 29 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.580 -0.031 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.853 -0.023 46 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.103 -0.033 50 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.330 -0.071 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.593 -0.026 54 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.830 -0.070 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.113 -0.035 66 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 -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 -0.001 16 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.007 -0.002 16 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.012 -0.003 16 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.020 -0.005 16 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.032 -0.006 16 0 1,686 0
29JUN26 3.90 P 0.000 0.000 0.000 0.047 -0.009 16 0 2,346 0
29JUN26 4.00 P 0.000 0.000 0.000 0.069 -0.012 16 0 3,530 0
29JUN26 4.10 P 0.000 0.000 0.000 0.098 -0.014 16 0 1,095 0
29JUN26 4.20 P 0.000 0.000 0.000 0.134 -0.017 15 0 26,591 0
29JUN26 4.30 P 0.144 0.144 0.144 0.178 -0.019 15 40 1,563 +40
29JUN26 4.40 P 0.000 0.000 0.000 0.229 -0.021 15 0 1,084 0
29JUN26 4.50 P 0.237 0.237 0.237 0.287 -0.023 15 3 517 0
29JUN26 4.60 P 0.000 0.000 0.000 0.353 -0.024 15 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.424 -0.026 14 0 38 0
29JUN26 4.80 P 0.000 0.000 0.000 0.501 -0.026 14 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.583 -0.027 13 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.668 -0.027 11 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.891 -0.028 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.159 -0.029 16 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.404 -0.029 15 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.601 -0.078 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.898 -0.028 18 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.145 -0.028 19 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.345 -0.075 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.593 -0.074 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.886 -0.029 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.133 -0.029 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.003 0.000 19 0 440 0
29SEP26 3.10 P 0.000 0.000 0.000 0.005 0.000 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.008 0.000 19 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.012 -0.001 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.018 -0.001 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.027 -0.002 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.038 -0.003 18 0 2,676 0
29SEP26 3.70 P 0.000 0.000 0.000 0.052 -0.003 18 0 542 0
29SEP26 3.80 P 0.000 0.000 0.000 0.072 -0.003 18 0 3,175 0
29SEP26 3.90 P 0.000 0.000 0.000 0.100 0.000 18 0 2,039 0
29SEP26 4.00 P 0.110 0.110 0.110 0.123 -0.007 18 400 2,576 +400
29SEP26 4.10 P 0.000 0.000 0.000 0.158 -0.007 18 0 2,351 0
29SEP26 4.20 P 0.000 0.000 0.000 0.198 -0.009 18 0 4,956 0
29SEP26 4.30 P 0.000 0.000 0.000 0.243 -0.011 18 0 1,403 0
29SEP26 4.40 P 0.000 0.000 0.000 0.294 -0.012 18 0 227 0
29SEP26 4.50 P 0.000 0.000 0.000 0.350 -0.014 17 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.411 -0.017 17 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.478 -0.017 17 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.549 -0.019 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.624 -0.022 16 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.728 +0.002 19 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.912 -0.027 12 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.159 -0.029 15 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.404 -0.029 16 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.603 -0.076 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.898 -0.028 19 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.145 -0.028 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.345 -0.075 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.638 -0.029 21 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.886 -0.029 25 0 0 0
30DEC26 3.20 P 0.000 0.000 0.000 0.016 -0.001 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.024 -0.002 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.034 -0.002 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.046 -0.003 19 0 78 0
30DEC26 3.60 P 0.000 0.000 0.000 0.063 -0.003 19 0 139 0
30DEC26 3.70 P 0.000 0.000 0.000 0.078 -0.010 19 0 10 0
30DEC26 3.80 P 0.000 0.000 0.000 0.101 -0.007 19 0 273 0
30DEC26 3.90 P 0.000 0.000 0.000 0.129 -0.008 19 0 240 0
30DEC26 4.00 P 0.163 0.163 0.160 0.159 -0.015 19 163 681 +163
30DEC26 4.10 P 0.000 0.000 0.000 0.194 -0.012 18 0 30 0
30DEC26 4.20 P 0.000 0.000 0.000 0.236 -0.016 18 0 50 0
30DEC26 4.30 P 0.000 0.000 0.000 0.281 -0.013 18 0 39 0
30DEC26 4.40 P 0.000 0.000 0.000 0.332 -0.013 18 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.387 -0.023 18 0 25 0
30DEC26 4.60 P 0.000 0.000 0.000 0.449 -0.026 18 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.525 -0.038 19 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.608 -0.028 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.686 -0.028 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.760 -0.034 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.969 -0.040 20 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.185 -0.039 19 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.410 -0.035 17 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.624 -0.056 0 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.898 -0.028 18 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.145 -0.028 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.347 -0.073 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.638 -0.029 20 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.886 -0.029 23 0 0 0
TOTAL PUT 3,636 394,299 +2,516
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.64
30DEC25 4.10 C 0.000 0.000 0.000 3.542 +0.055 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.450 +0.063 111 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.350 +0.063 106 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.250 +0.063 102 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.150 +0.063 97 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.050 +0.062 93 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.950 +0.062 89 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.847 +0.059 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.752 +0.064 87 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.652 +0.064 83 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.436 +0.097 108 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.152 +0.063 64 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 1.916 +0.035 73 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 1.652 +0.062 47 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 1.400 +0.060 31 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 1.150 +0.059 0 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.901 +0.060 21 0 3 0
30DEC25 7.00 C 0.000 0.000 0.000 0.658 +0.074 23 0 3 0
30DEC25 7.25 C 0.000 0.000 0.000 0.416 +0.068 18 0 581 0
30DEC25 7.50 C 0.201 0.201 0.179 0.203 +0.038 16 79 997 -45
30DEC25 7.75 C 0.072 0.077 0.063 0.069 +0.011 16 215 2,601 0
30DEC25 8.00 C 0.018 0.023 0.018 0.015 +0.002 16 340 2,693 +102
30DEC25 8.25 C 0.006 0.007 0.006 0.002 0.000 16 46 8,331 0
30DEC25 8.50 C 0.005 0.005 0.005 0.001 0.000 19 6 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 33 0 1,329 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 37 0 1,332 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 41 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 45 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 52 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 58 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 65 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 3.010 +0.122 87 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.864 +0.064 55 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.762 +0.061 47 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.652 +0.051 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.436 +0.097 60 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.161 +0.058 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.953 +0.048 53 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.671 +0.081 33 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.424 +0.067 29 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.171 +0.071 22 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.935 +0.076 23 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.692 +0.043 19 0 0 0
29JAN26 7.25 C 0.440 0.440 0.440 0.462 +0.036 16 30 90 +30
29JAN26 7.50 C 0.256 0.299 0.256 0.294 +0.046 17 135 320 +135
29JAN26 7.75 C 0.144 0.162 0.144 0.164 +0.025 18 90 554 +53
29JAN26 8.00 C 0.088 0.093 0.075 0.084 +0.020 18 636 9,124 -64
29JAN26 8.25 C 0.044 0.044 0.041 0.036 +0.010 18 104 6,798 0
29JAN26 8.50 C 0.025 0.025 0.025 0.014 +0.005 18 10 2,746 0
29JAN26 8.75 C 0.018 0.018 0.018 0.005 +0.002 18 50 3,148 -50
29JAN26 9.00 C 0.000 0.000 0.000 0.002 +0.001 19 0 9,141 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 20 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 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 2.877 +0.008 46 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.807 +0.027 60 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.673 +0.010 28 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.436 +0.023 42 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.181 +0.001 33 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.953 +0.048 39 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.726 +0.106 39 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.438 +0.064 23 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.223 +0.101 28 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.954 +0.085 19 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.725 +0.026 18 0 0 0
26FEB26 7.25 C 0.493 0.493 0.479 0.517 +0.036 17 105 175 0
26FEB26 7.50 C 0.359 0.359 0.347 0.356 +0.034 18 60 400 +60
26FEB26 7.75 C 0.211 0.229 0.210 0.227 +0.013 18 215 975 +104
26FEB26 8.00 C 0.000 0.000 0.000 0.137 +0.011 18 0 3,733 0
26FEB26 8.25 C 0.084 0.084 0.084 0.075 +0.006 18 120 3,542 0
26FEB26 8.50 C 0.052 0.053 0.051 0.038 +0.002 18 420 1,508 +420
26FEB26 8.75 C 0.033 0.033 0.033 0.018 +0.001 18 360 765 0
26FEB26 9.00 C 0.021 0.021 0.021 0.008 0.000 18 25 2,901 0
26FEB26 9.25 C 0.000 0.000 0.000 0.004 0.000 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 19 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 21 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 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 3.803 +0.100 68 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.674 +0.067 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.574 +0.055 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.501 +0.058 59 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.442 +0.086 70 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.322 +0.113 62 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.188 +0.080 44 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.082 +0.059 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.010 +0.086 51 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.940 +0.071 58 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.807 +0.027 46 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.730 +0.067 51 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.473 +0.060 43 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.199 +0.019 30 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.963 +0.058 31 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.738 +0.102 32 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.465 +0.077 23 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.249 +0.099 25 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.015 +0.053 22 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.751 +0.002 16 0 1 0
30MAR26 7.25 C 0.562 0.562 0.562 0.581 +0.039 18 80 285 +80
30MAR26 7.50 C 0.417 0.417 0.417 0.425 +0.035 18 302 6,263 +302
30MAR26 7.75 C 0.284 0.284 0.284 0.298 +0.025 19 15 8,789 +10
30MAR26 8.00 C 0.000 0.000 0.000 0.202 +0.019 19 0 8,901 0
30MAR26 8.25 C 0.131 0.131 0.131 0.128 +0.013 19 30 9,188 +30
30MAR26 8.50 C 0.090 0.096 0.090 0.078 +0.009 19 87 15,352 -7
30MAR26 8.75 C 0.060 0.060 0.060 0.045 +0.005 18 30 1,982 +30
30MAR26 9.00 C 0.043 0.043 0.043 0.025 +0.003 18 120 4,498 0
30MAR26 9.25 C 0.000 0.000 0.000 0.014 +0.002 19 0 1,650 0
30MAR26 9.50 C 0.000 0.000 0.000 0.007 +0.001 18 0 2,040 0
30MAR26 9.75 C 0.000 0.000 0.000 0.004 +0.001 19 0 943 0
30MAR26 10.00 C 0.000 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 20 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.147 +0.124 52 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.044 +0.043 49 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.961 +0.092 50 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.846 +0.066 45 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.730 +0.053 40 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.506 +0.093 41 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.247 +0.067 35 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.994 +0.085 30 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.766 +0.100 29 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.517 +0.059 25 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.276 +0.057 22 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.047 +0.053 20 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.837 +0.050 19 0 569 0
29JUN26 7.25 C 0.671 0.671 0.671 0.650 +0.044 19 30 311 0
29JUN26 7.50 C 0.000 0.000 0.000 0.491 +0.039 18 500 1,205 +340
29JUN26 7.75 C 0.000 0.000 0.000 0.360 +0.033 18 500 838 +447
29JUN26 8.00 C 0.314 0.314 0.314 0.257 +0.026 18 1 13,165 +1
29JUN26 8.25 C 0.000 0.000 0.000 0.177 +0.018 18 0 2,133 0
29JUN26 8.50 C 0.000 0.000 0.000 0.120 +0.014 18 0 1,809 0
29JUN26 8.75 C 0.143 0.143 0.143 0.080 +0.011 18 5 1,813 0
29JUN26 9.00 C 0.104 0.104 0.104 0.052 +0.008 18 6 505 +6
29JUN26 9.25 C 0.000 0.000 0.000 0.033 +0.005 18 0 154 0
29JUN26 9.50 C 0.000 0.000 0.000 0.020 +0.003 18 0 466 0
29JUN26 9.75 C 0.000 0.000 0.000 0.013 +0.003 18 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.008 +0.002 18 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.003 +0.001 18 0 100 0
29JUN26 11.00 C 0.015 0.015 0.015 0.001 0.000 18 200 380 +200
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.044 +0.043 43 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.961 +0.092 43 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.846 +0.066 39 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.730 +0.053 35 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.506 +0.090 35 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.260 +0.048 32 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.022 +0.094 30 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.775 +0.058 26 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.538 +0.073 24 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.312 +0.064 22 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.104 +0.054 21 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.915 +0.052 20 0 173 0
29SEP26 7.25 C 0.000 0.000 0.000 0.750 +0.037 20 0 434 0
29SEP26 7.50 C 0.000 0.000 0.000 0.606 +0.031 20 0 863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.484 +0.026 20 0 1,520 0
29SEP26 8.00 C 0.000 0.000 0.000 0.381 +0.020 20 0 554 0
29SEP26 8.25 C 0.000 0.000 0.000 0.297 +0.016 20 0 673 0
29SEP26 8.50 C 0.000 0.000 0.000 0.230 +0.015 19 0 5,147 0
29SEP26 8.75 C 0.000 0.000 0.000 0.177 +0.012 19 0 1,158 0
29SEP26 9.00 C 0.000 0.000 0.000 0.134 +0.009 19 0 232 0
29SEP26 9.25 C 0.131 0.131 0.131 0.100 +0.006 19 4 297 -4
29SEP26 9.50 C 0.108 0.108 0.108 0.074 +0.005 19 4 654 -4
29SEP26 9.75 C 0.085 0.085 0.085 0.055 +0.004 19 6 287 +6
29SEP26 10.00 C 0.000 0.000 0.000 0.040 +0.003 19 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.021 +0.002 19 0 90 0
29SEP26 11.00 C 0.000 0.000 0.000 0.011 +0.001 20 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.006 +0.001 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 0.002 0.000 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 20 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 2.961 +0.092 38 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.846 +0.066 35 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.730 +0.053 31 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.506 +0.084 31 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.260 +0.048 28 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.022 +0.076 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.781 +0.064 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.567 +0.075 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.363 +0.094 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.172 +0.094 21 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.973 +0.064 20 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.798 +0.021 19 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.688 +0.035 19 0 79 0
30DEC26 7.75 C 0.000 0.000 0.000 0.577 +0.027 20 0 25 0
30DEC26 8.00 C 0.000 0.000 0.000 0.480 +0.022 20 0 144 0
30DEC26 8.25 C 0.000 0.000 0.000 0.400 +0.024 20 0 2 0
30DEC26 8.50 C 0.000 0.000 0.000 0.328 +0.023 20 0 305 0
30DEC26 8.75 C 0.000 0.000 0.000 0.263 +0.018 20 0 0 0
30DEC26 9.00 C 0.210 0.220 0.210 0.213 +0.018 20 10 80 +10
30DEC26 9.25 C 0.190 0.190 0.190 0.170 +0.014 20 4 0 -4
30DEC26 9.50 C 0.000 0.000 0.000 0.133 +0.011 20 0 180 0
30DEC26 9.75 C 0.000 0.000 0.000 0.106 +0.010 20 0 20 0
30DEC26 10.00 C 0.000 0.000 0.000 0.083 +0.008 20 0 165 0
30DEC26 10.50 C 0.000 0.000 0.000 0.050 +0.005 20 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 0.030 +0.004 20 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.017 +0.002 20 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 0.010 +0.001 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.006 +0.001 20 0 20 0
TOTAL CALL 4,980 194,280 +2,188
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 101 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 97 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 94 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 90 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 87 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 83 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 80 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 77 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 74 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 71 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 63 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 56 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 49 0 2,070 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 42 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 36 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 2,487 0
30DEC25 6.75 P 0.000 0.000 0.000 0.001 0.000 23 0 14,322 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 -0.001 17 0 18,660 0
30DEC25 7.25 P 0.017 0.017 0.012 0.008 -0.009 16 77 7,784 +52
30DEC25 7.50 P 0.069 0.077 0.050 0.050 -0.029 16 423 12,108 +164
30DEC25 7.75 P 0.220 0.220 0.170 0.171 -0.044 16 172 27,214 +150
30DEC25 8.00 P 0.410 0.410 0.392 0.371 -0.054 17 55 16,927 -55
30DEC25 8.25 P 0.640 0.640 0.600 0.628 -0.042 27 25 3,882 0
30DEC25 8.50 P 0.000 0.000 0.000 0.865 -0.068 29 0 411 0
30DEC25 8.75 P 0.000 0.000 0.000 1.110 -0.079 0 0 30 0
30DEC25 9.00 P 0.000 0.000 0.000 1.360 -0.079 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 1.610 -0.110 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 1.862 -0.073 48 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 2.111 -0.075 51 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 2.401 -0.038 82 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.860 -0.076 0 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.360 -0.076 0 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.875 -0.116 98 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.360 -0.108 0 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.861 -0.076 94 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.360 -0.075 0 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 18 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.005 -0.001 18 0 1,772 0
29JAN26 7.00 P 0.022 0.024 0.017 0.017 -0.005 17 450 2,358 +149
29JAN26 7.25 P 0.054 0.054 0.046 0.051 -0.012 17 314 16,633 +314
29JAN26 7.50 P 0.130 0.130 0.116 0.122 -0.026 17 227 4,893 +207
29JAN26 7.75 P 0.277 0.277 0.245 0.246 -0.036 18 170 4,278 +60
29JAN26 8.00 P 0.000 0.000 0.000 0.424 -0.047 19 0 4,591 0
29JAN26 8.25 P 0.000 0.000 0.000 0.628 -0.049 18 0 2,062 0
29JAN26 8.50 P 0.000 0.000 0.000 0.865 -0.083 20 0 941 0
29JAN26 8.75 P 0.000 0.000 0.000 1.115 -0.078 24 0 300 0
29JAN26 9.00 P 0.000 0.000 0.000 1.360 -0.079 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.611 -0.109 29 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.862 -0.073 33 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.111 -0.124 36 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.401 -0.038 53 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.860 -0.076 0 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.362 -0.074 51 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.875 -0.117 64 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.398 -0.070 78 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.863 -0.126 67 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.360 -0.075 0 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.002 -0.001 19 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.005 -0.003 18 0 1,060 0
26FEB26 6.75 P 0.000 0.000 0.000 0.016 -0.005 18 0 230 0
26FEB26 7.00 P 0.000 0.000 0.000 0.038 -0.013 17 0 1,023 0
26FEB26 7.25 P 0.089 0.089 0.085 0.085 -0.022 17 340 1,665 +340
26FEB26 7.50 P 0.180 0.180 0.166 0.164 -0.032 17 330 1,776 +320
26FEB26 7.75 P 0.317 0.317 0.287 0.289 -0.037 18 11 2,419 -1
26FEB26 8.00 P 0.000 0.000 0.000 0.458 -0.056 18 0 674 0
26FEB26 8.25 P 0.000 0.000 0.000 0.646 -0.054 18 0 737 0
26FEB26 8.50 P 0.000 0.000 0.000 0.869 -0.085 18 0 560 0
26FEB26 8.75 P 0.000 0.000 0.000 1.115 -0.078 21 0 60 0
26FEB26 9.00 P 0.000 0.000 0.000 1.360 -0.103 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.611 -0.109 25 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.862 -0.073 28 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.111 -0.124 30 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.401 -0.038 44 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.860 -0.148 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.362 -0.080 44 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.875 -0.117 54 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.398 -0.070 64 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.863 -0.129 57 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.410 -0.025 75 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 43 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 20 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.002 -0.001 19 0 21,468 0
30MAR26 6.25 P 0.000 0.000 0.000 0.006 -0.001 19 0 1,631 0
30MAR26 6.50 P 0.000 0.000 0.000 0.015 -0.004 19 0 34,840 0
30MAR26 6.75 P 0.000 0.000 0.000 0.033 -0.010 18 0 3,392 0
30MAR26 7.00 P 0.070 0.071 0.070 0.068 -0.015 18 25 46,516 +5
30MAR26 7.25 P 0.138 0.138 0.124 0.127 -0.020 18 35 6,937 +25
30MAR26 7.50 P 0.233 0.233 0.219 0.212 -0.032 18 220 4,011 +110
30MAR26 7.75 P 0.363 0.363 0.363 0.338 -0.033 18 30 7,903 0
30MAR26 8.00 P 0.000 0.000 0.000 0.499 -0.052 19 0 9,918 0
30MAR26 8.25 P 0.000 0.000 0.000 0.657 -0.076 17 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.878 -0.090 17 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.115 -0.093 18 0 412 0
30MAR26 9.00 P 0.000 0.000 0.000 1.366 -0.097 21 0 70 0
30MAR26 9.25 P 0.000 0.000 0.000 1.611 -0.109 22 0 10 0
30MAR26 9.50 P 0.000 0.000 0.000 1.864 -0.071 26 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.111 -0.124 27 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.401 -0.038 38 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.860 -0.148 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.362 -0.138 39 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.875 -0.117 47 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.398 -0.078 56 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.863 -0.139 50 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.410 -0.025 65 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 75 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 20 0 1,640 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 18 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.003 0.000 18 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.007 -0.001 18 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.016 -0.002 18 0 735 0
29JUN26 6.25 P 0.000 0.000 0.000 0.033 -0.003 18 0 16,645 0
29JUN26 6.50 P 0.060 0.060 0.060 0.059 -0.007 17 30 2,749 0
29JUN26 6.75 P 0.090 0.090 0.090 0.104 -0.009 17 7 1,627 +7
29JUN26 7.00 P 0.135 0.135 0.135 0.168 -0.014 17 10 6,242 +10
29JUN26 7.25 P 0.211 0.211 0.211 0.255 -0.020 17 10 22,193 +10
29JUN26 7.50 P 0.315 0.315 0.315 0.367 -0.025 17 504 3,312 +4
29JUN26 7.75 P 0.443 0.443 0.437 0.503 -0.030 17 540 1,835 +510
29JUN26 8.00 P 0.000 0.000 0.000 0.661 -0.036 17 0 1,107 0
29JUN26 8.25 P 0.792 0.792 0.774 0.839 -0.042 16 68 2,362 -4
29JUN26 8.50 P 0.000 0.000 0.000 1.034 -0.046 15 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.243 -0.048 14 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.461 -0.051 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.739 0.000 18 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.917 -0.115 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.218 -0.017 18 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.401 -0.045 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.864 -0.146 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.362 -0.138 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.875 -0.121 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.398 -0.083 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.866 -0.136 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.421 -0.057 0 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 0.001 -0.001 19 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 -0.001 19 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 -0.001 19 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.007 -0.002 19 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.015 -0.002 19 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.028 -0.004 19 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.047 -0.006 19 0 1,207 0
29SEP26 6.25 P 0.070 0.070 0.070 0.077 -0.010 19 32 1,022 0
29SEP26 6.50 P 0.113 0.114 0.113 0.122 -0.013 19 6 956 -2
29SEP26 6.75 P 0.000 0.000 0.000 0.181 -0.017 19 0 907 0
29SEP26 7.00 P 0.000 0.000 0.000 0.258 -0.022 19 0 9,801 0
29SEP26 7.25 P 0.000 0.000 0.000 0.354 -0.026 19 0 1,426 0
29SEP26 7.50 P 0.444 0.444 0.444 0.468 -0.031 19 5 1,278 +5
29SEP26 7.75 P 0.580 0.580 0.580 0.602 -0.035 19 23 1,538 0
29SEP26 8.00 P 0.000 0.000 0.000 0.753 -0.040 18 0 71 0
29SEP26 8.25 P 0.000 0.000 0.000 0.921 -0.049 18 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.104 -0.046 18 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.300 -0.073 17 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.507 -0.129 16 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.739 -0.053 16 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.942 -0.138 0 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.218 -0.093 16 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.401 -0.127 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.894 -0.116 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.447 -0.053 19 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.940 -0.056 20 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.433 -0.048 19 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.927 -0.075 21 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.421 -0.057 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 -0.001 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 0.000 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.009 -0.001 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.017 -0.001 20 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.030 -0.002 20 0 80 0
30DEC26 5.75 P 0.000 0.000 0.000 0.051 -0.002 20 0 80 0
30DEC26 6.00 P 0.000 0.000 0.000 0.077 -0.005 19 0 304 0
30DEC26 6.25 P 0.000 0.000 0.000 0.115 -0.006 19 0 603 0
30DEC26 6.50 P 0.000 0.000 0.000 0.167 -0.009 19 0 424 0
30DEC26 6.75 P 0.000 0.000 0.000 0.234 -0.012 19 0 383 0
30DEC26 7.00 P 0.000 0.000 0.000 0.316 -0.019 19 0 254 0
30DEC26 7.25 P 0.000 0.000 0.000 0.415 -0.027 19 0 326 0
30DEC26 7.50 P 0.538 0.538 0.531 0.536 -0.032 19 25 540 +25
30DEC26 7.75 P 0.000 0.000 0.000 0.675 -0.029 19 0 8 0
30DEC26 8.00 P 0.000 0.000 0.000 0.831 -0.048 19 0 155 0
30DEC26 8.25 P 0.000 0.000 0.000 1.019 -0.050 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.178 -0.076 19 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.389 -0.065 20 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.563 -0.098 18 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.795 -0.077 19 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.982 -0.106 16 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.218 -0.093 15 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.421 -0.107 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.903 -0.136 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.447 -0.053 19 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.940 -0.056 20 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.433 -0.048 21 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.927 -0.075 23 0 0 0
TOTAL PUT 4,164 406,955 +2,405
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.14
30DEC25 3.30 C 0.000 0.000 0.000 2.895 +0.081 183 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.750 -0.020 117 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.648 -0.010 103 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.606 +0.090 169 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.448 -0.020 93 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.346 +0.013 64 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.249 +0.039 86 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.147 -0.028 70 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.046 +0.029 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.950 -0.015 75 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.849 -0.004 67 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.747 +0.030 47 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.646 -0.020 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.550 -0.010 57 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.446 +0.034 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.351 -0.006 51 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.248 +0.034 36 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.148 +0.030 31 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.898 +0.003 0 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.651 +0.037 24 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.405 +0.031 19 0 30 0
30DEC25 6.00 C 0.175 0.175 0.175 0.185 +0.017 17 100 211 +5
30DEC25 6.25 C 0.058 0.058 0.052 0.053 +0.004 17 174 19,282 +152
30DEC25 6.50 C 0.000 0.000 0.000 0.009 0.000 17 0 13,437 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 18 0 6,620 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 8,028 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 40 0 672 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 45 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 54 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 58 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.159 -0.016 49 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.075 +0.019 63 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.950 -0.015 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.858 +0.005 31 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.759 +0.002 34 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.659 -0.007 29 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.583 +0.008 51 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.503 +0.073 55 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.360 -0.010 20 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.298 +0.030 46 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.196 +0.031 42 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.913 +0.002 18 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.670 +0.007 18 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.446 +0.025 18 0 260 0
29JAN26 6.00 C 0.250 0.250 0.250 0.257 +0.018 18 4 901 +1
29JAN26 6.25 C 0.131 0.131 0.131 0.129 +0.009 18 20 2,752 +6
29JAN26 6.50 C 0.063 0.063 0.058 0.054 +0.002 18 388 15,294 0
29JAN26 6.75 C 0.030 0.030 0.030 0.019 +0.001 18 80 11,839 0
29JAN26 7.00 C 0.000 0.000 0.000 0.006 0.000 19 0 3,424 0
29JAN26 7.25 C 0.000 0.000 0.000 0.002 0.000 19 0 1,615 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 240 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 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 1.950 -0.015 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.858 -0.004 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.772 +0.015 32 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.713 +0.047 49 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.606 +0.019 44 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.515 +0.076 44 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.372 +0.002 20 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.311 +0.043 37 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.196 +0.031 31 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.913 +0.002 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.715 +0.026 22 0 0 0
26FEB26 5.75 C 0.475 0.475 0.475 0.482 +0.024 18 30 135 +30
26FEB26 6.00 C 0.000 0.000 0.000 0.305 +0.020 18 0 4,727 0
26FEB26 6.25 C 0.177 0.177 0.174 0.178 +0.011 18 56 571 +56
26FEB26 6.50 C 0.000 0.000 0.000 0.092 +0.004 18 0 829 0
26FEB26 6.75 C 0.055 0.055 0.055 0.042 +0.001 18 210 1,389 0
26FEB26 7.00 C 0.030 0.030 0.030 0.017 0.000 18 30 1,967 +30
26FEB26 7.25 C 0.000 0.000 0.000 0.007 0.000 18 0 1,310 0
26FEB26 7.50 C 0.000 0.000 0.000 0.003 0.000 19 0 345 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 2.895 +0.081 65 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.774 +0.004 44 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.676 +0.018 44 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.606 +0.090 60 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.497 +0.029 54 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.379 +0.028 38 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.276 +0.018 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.176 +0.001 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.078 +0.022 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.002 +0.037 42 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.885 +0.023 31 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.772 +0.015 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.713 +0.047 38 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.606 +0.019 34 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.515 +0.064 34 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.372 +0.002 0 0 0 0
30MAR26 4.90 C 1.268 1.268 1.268 1.311 +0.043 28 10 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.196 +0.031 21 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 0.960 +0.049 20 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.732 +0.008 19 0 50 0
30MAR26 5.75 C 0.523 0.523 0.523 0.524 +0.023 18 30 886 +30
30MAR26 6.00 C 0.000 0.000 0.000 0.356 +0.020 18 0 9,404 0
30MAR26 6.25 C 0.000 0.000 0.000 0.229 +0.011 18 0 5,781 0
30MAR26 6.50 C 0.000 0.000 0.000 0.141 +0.008 19 0 8,505 0
30MAR26 6.75 C 0.000 0.000 0.000 0.079 +0.005 19 0 10,919 0
30MAR26 7.00 C 0.055 0.055 0.055 0.041 +0.003 19 30 1,358 +30
30MAR26 7.25 C 0.000 0.000 0.000 0.020 +0.001 19 0 2,547 0
30MAR26 7.50 C 0.000 0.000 0.000 0.010 +0.001 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 19 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 19 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.216 +0.041 29 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.118 -0.014 27 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.073 +0.086 39 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.960 +0.040 35 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.806 +0.026 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.771 +0.084 33 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.634 +0.021 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.539 +0.048 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.436 +0.011 20 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.332 +0.025 17 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.253 +0.024 20 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.002 +0.032 16 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.815 +0.045 19 0 1,429 0
29JUN26 5.75 C 0.607 0.607 0.607 0.628 +0.032 18 60 22,514 +60
29JUN26 6.00 C 0.000 0.000 0.000 0.462 +0.018 18 0 2,787 0
29JUN26 6.25 C 0.000 0.000 0.000 0.338 +0.015 18 0 2,639 0
29JUN26 6.50 C 0.000 0.000 0.000 0.246 +0.015 19 0 21,712 0
29JUN26 6.75 C 0.000 0.000 0.000 0.172 +0.010 19 0 20,172 0
29JUN26 7.00 C 0.000 0.000 0.000 0.114 +0.007 19 0 952 0
29JUN26 7.25 C 0.000 0.000 0.000 0.073 +0.004 19 0 536 0
29JUN26 7.50 C 0.064 0.064 0.064 0.046 +0.003 19 50 412 +50
29JUN26 7.75 C 0.000 0.000 0.000 0.028 +0.002 19 0 270 0
29JUN26 8.00 C 0.000 0.000 0.000 0.017 +0.002 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.010 +0.001 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 +0.001 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.004 +0.001 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.238 +0.063 35 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.137 +0.005 33 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.073 +0.086 37 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.960 +0.040 33 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.854 +0.058 30 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.773 +0.064 31 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.668 +0.055 29 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.553 +0.008 25 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.444 +0.019 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.352 +0.010 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.257 +0.018 20 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.037 +0.016 19 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.843 +0.060 20 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.667 +0.033 20 0 1,493 0
29SEP26 6.00 C 0.000 0.000 0.000 0.510 +0.017 19 0 1,176 0
29SEP26 6.25 C 0.392 0.392 0.392 0.391 +0.017 20 25 16,897 0
29SEP26 6.50 C 0.000 0.000 0.000 0.287 +0.013 19 0 1,109 0
29SEP26 6.75 C 0.000 0.000 0.000 0.208 +0.011 19 0 304 0
29SEP26 7.00 C 0.000 0.000 0.000 0.147 +0.008 19 0 656 0
29SEP26 7.25 C 0.000 0.000 0.000 0.103 +0.007 19 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.070 +0.004 19 0 95 0
29SEP26 7.75 C 0.000 0.000 0.000 0.048 +0.004 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.032 +0.002 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.021 +0.002 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.014 +0.001 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.009 +0.001 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 +0.001 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 0.000 19 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.073 +0.086 33 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.960 +0.040 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.854 +0.058 27 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.773 +0.064 28 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.668 +0.055 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.582 +0.037 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.484 +0.041 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.352 +0.008 19 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.295 +0.056 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.070 +0.032 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.907 +0.064 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.713 +0.029 20 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.567 +0.019 19 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.455 +0.018 20 0 200 0
30DEC26 6.50 C 0.000 0.000 0.000 0.363 +0.024 20 0 267 0
30DEC26 6.75 C 0.000 0.000 0.000 0.287 +0.011 20 0 201 0
30DEC26 7.00 C 0.000 0.000 0.000 0.221 +0.007 20 0 0 0
30DEC26 7.25 C 0.178 0.178 0.178 0.169 +0.006 20 69 69 +69
30DEC26 7.50 C 0.000 0.000 0.000 0.128 +0.004 20 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.095 +0.002 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.070 +0.002 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.052 +0.002 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.038 +0.001 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.027 0.000 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.019 0.000 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.014 0.000 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.010 0.000 20 0 0 0
TOTAL CALL 1,366 237,147 +519
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 103 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 98 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 94 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 89 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 85 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 81 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 77 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 73 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 69 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 65 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 62 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 58 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 54 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 51 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 41 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 21 0 7,649 0
30DEC25 5.75 P 0.000 0.000 0.000 0.004 -0.003 17 0 19,286 0
30DEC25 6.00 P 0.036 0.036 0.035 0.037 -0.015 17 150 7,675 -145
30DEC25 6.25 P 0.000 0.000 0.000 0.155 -0.031 17 0 16,902 0
30DEC25 6.50 P 0.000 0.000 0.000 0.368 -0.025 20 0 5,596 0
30DEC25 6.75 P 0.000 0.000 0.000 0.628 -0.012 33 0 1,158 0
30DEC25 7.00 P 0.000 0.000 0.000 0.886 -0.004 46 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.133 -0.007 53 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.360 -0.037 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.610 -0.030 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.916 +0.017 91 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.110 -0.037 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.361 -0.035 66 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.610 -0.038 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.860 -0.038 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.110 -0.030 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.387 -0.003 115 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.002 0.000 20 0 1,405 0
29JAN26 5.50 P 0.000 0.000 0.000 0.008 -0.003 19 0 3,939 0
29JAN26 5.75 P 0.029 0.029 0.029 0.031 -0.007 18 60 7,522 -60
29JAN26 6.00 P 0.100 0.100 0.100 0.092 -0.015 18 4 2,165 +4
29JAN26 6.25 P 0.000 0.000 0.000 0.214 -0.025 18 0 1,162 0
29JAN26 6.50 P 0.000 0.000 0.000 0.404 -0.023 20 0 11,380 0
29JAN26 6.75 P 0.000 0.000 0.000 0.632 -0.012 23 0 1,155 0
29JAN26 7.00 P 0.000 0.000 0.000 0.886 -0.016 30 0 590 0
29JAN26 7.25 P 0.000 0.000 0.000 1.142 +0.002 37 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.401 +0.004 45 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.610 -0.030 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.916 +0.014 58 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.110 -0.042 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.402 +0.002 64 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.610 -0.038 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.860 -0.038 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.110 -0.030 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.387 -0.061 75 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 -0.001 18 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.005 -0.002 18 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.018 -0.006 18 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.053 -0.009 18 0 963 0
26FEB26 6.00 P 0.125 0.125 0.121 0.124 -0.015 18 48 1,266 0
26FEB26 6.25 P 0.000 0.000 0.000 0.250 -0.019 18 0 2,904 0
26FEB26 6.50 P 0.000 0.000 0.000 0.428 -0.023 19 0 1,409 0
26FEB26 6.75 P 0.000 0.000 0.000 0.632 -0.021 19 0 1,010 0
26FEB26 7.00 P 0.000 0.000 0.000 0.886 -0.016 25 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.142 -0.002 31 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.401 +0.004 37 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.610 -0.037 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.916 +0.005 48 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.124 -0.028 42 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.402 -0.001 52 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.665 -0.001 58 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.860 -0.038 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.149 -0.052 62 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.387 -0.061 61 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 42 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 21 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 20 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.002 0.000 20 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.003 0.000 19 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.004 -0.001 19 0 3,972 0
30MAR26 5.25 P 0.000 0.000 0.000 0.014 -0.002 19 0 2,449 0
30MAR26 5.50 P 0.000 0.000 0.000 0.039 -0.001 19 0 34,665 0
30MAR26 5.75 P 0.088 0.088 0.088 0.083 -0.011 18 30 12,403 +15
30MAR26 6.00 P 0.000 0.000 0.000 0.165 -0.015 18 0 6,591 0
30MAR26 6.25 P 0.000 0.000 0.000 0.289 -0.016 19 0 2,229 0
30MAR26 6.50 P 0.000 0.000 0.000 0.457 -0.021 19 0 9,042 0
30MAR26 6.75 P 0.000 0.000 0.000 0.660 -0.029 20 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.886 -0.029 22 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.142 -0.026 27 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.401 -0.016 32 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.610 -0.038 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.916 +0.003 41 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.124 -0.028 37 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.402 -0.001 45 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.665 -0.001 51 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.911 -0.012 53 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.161 -0.040 56 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.387 -0.061 53 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 19 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 0.000 19 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.003 0.000 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.005 0.000 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.007 0.000 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.010 -0.001 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.014 -0.002 19 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.020 -0.002 19 0 1,600 0
29JUN26 5.25 P 0.050 0.050 0.050 0.045 -0.003 19 15 1,446 +15
29JUN26 5.50 P 0.000 0.000 0.000 0.087 -0.006 19 0 3,200 0
29JUN26 5.75 P 0.000 0.000 0.000 0.149 -0.011 19 0 23,855 0
29JUN26 6.00 P 0.000 0.000 0.000 0.241 -0.014 19 0 2,067 0
29JUN26 6.25 P 0.000 0.000 0.000 0.370 -0.014 19 0 997 0
29JUN26 6.50 P 0.524 0.524 0.524 0.527 -0.015 20 30 793 +30
29JUN26 6.75 P 0.000 0.000 0.000 0.706 -0.028 20 0 292 0
29JUN26 7.00 P 0.000 0.000 0.000 0.921 +0.006 21 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.142 -0.038 22 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.401 -0.016 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.615 -0.033 23 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.916 +0.003 33 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.124 -0.028 30 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.402 -0.001 36 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.665 -0.001 40 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.911 -0.012 42 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.161 -0.040 44 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.387 -0.061 43 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 0.000 20 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.004 0.000 20 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.005 -0.001 19 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.008 0.000 19 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.011 0.000 19 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.015 -0.001 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.020 -0.002 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.028 -0.001 19 0 25 0
29SEP26 4.80 P 0.041 0.041 0.041 0.036 -0.002 19 10 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.047 -0.004 19 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.061 -0.003 19 0 454 0
29SEP26 5.25 P 0.000 0.000 0.000 0.102 -0.005 19 0 887 0
29SEP26 5.50 P 0.000 0.000 0.000 0.165 -0.007 19 0 20,833 0
29SEP26 5.75 P 0.000 0.000 0.000 0.249 -0.011 19 0 556 0
29SEP26 6.00 P 0.000 0.000 0.000 0.359 -0.013 18 0 868 0
29SEP26 6.25 P 0.000 0.000 0.000 0.494 -0.014 18 0 1,247 0
29SEP26 6.50 P 0.000 0.000 0.000 0.654 -0.031 18 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.869 +0.008 20 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.026 -0.030 18 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.211 -0.034 16 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.455 -0.029 18 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.667 -0.017 14 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.958 -0.004 23 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.140 -0.052 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.402 -0.024 17 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.665 -0.012 24 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.911 -0.012 25 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.161 -0.040 27 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.387 -0.061 23 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.014 -0.001 20 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.018 -0.002 20 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.024 -0.002 20 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.032 -0.003 20 0 70 0
30DEC26 4.60 P 0.000 0.000 0.000 0.041 -0.003 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.052 -0.004 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.065 -0.004 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.080 -0.006 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.097 -0.006 20 0 45 0
30DEC26 5.25 P 0.000 0.000 0.000 0.145 -0.009 19 0 276 0
30DEC26 5.50 P 0.000 0.000 0.000 0.221 -0.007 20 0 33 0
30DEC26 5.75 P 0.000 0.000 0.000 0.315 -0.010 20 0 44 0
30DEC26 6.00 P 0.000 0.000 0.000 0.431 -0.016 20 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.571 -0.025 20 0 4 0
30DEC26 6.50 P 0.000 0.000 0.000 0.728 -0.033 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.918 -0.027 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.107 -0.031 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.311 -0.028 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.541 +0.018 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.741 -0.056 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.993 +0.010 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.188 -0.021 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.417 -0.022 20 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.665 -0.042 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.911 -0.012 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.161 -0.040 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.387 -0.061 22 0 0 0
TOTAL PUT 347 279,761 -141
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.25
30DEC25 3.50 C 0.000 0.000 0.000 1.762 +0.046 89 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.671 +0.055 97 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.556 +0.040 53 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.456 +0.040 44 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.364 +0.054 70 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.263 +0.046 64 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.156 +0.046 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.057 +0.047 37 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 0.965 +0.054 51 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.866 +0.055 47 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.757 +0.041 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.657 +0.043 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.558 +0.044 21 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.458 +0.038 17 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.358 +0.032 12 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.261 +0.027 13 0 103 0
30DEC25 5.25 C 0.062 0.062 0.062 0.088 +0.013 18 20 375 +20
30DEC25 5.50 C 0.012 0.012 0.012 0.016 +0.003 18 4 649 +2
30DEC25 5.75 C 0.000 0.000 0.000 0.002 0.000 20 0 268 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 564 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 31 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 38 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 44 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 49 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 54 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 60 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.057 +0.047 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.965 +0.047 41 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.866 +0.055 38 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.758 +0.042 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.660 +0.044 24 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.562 +0.047 23 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.458 +0.034 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.366 +0.037 18 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.268 +0.019 15 0 30 0
29JAN26 5.25 C 0.000 0.000 0.000 0.107 +0.007 18 0 102 0
29JAN26 5.50 C 0.000 0.000 0.000 0.032 +0.003 18 0 120 0
29JAN26 5.75 C 0.000 0.000 0.000 0.007 0.000 18 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.002 0.000 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 36 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.057 +0.039 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.965 +0.047 35 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.866 +0.055 33 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.758 +0.042 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.660 +0.044 22 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.562 +0.043 20 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.469 +0.037 21 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.375 +0.028 19 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.289 +0.014 18 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.143 +0.010 19 0 80 0
26FEB26 5.50 C 0.000 0.000 0.000 0.064 +0.006 19 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.025 +0.003 19 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.009 +0.001 19 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.003 0.000 20 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 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 26 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 31 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 1.671 +0.055 55 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.557 +0.041 38 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.457 +0.030 34 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.364 +0.052 42 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.263 +0.045 38 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.157 +0.039 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.057 +0.039 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.965 +0.047 31 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.866 +0.053 28 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.758 +0.042 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.660 +0.039 19 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.564 +0.017 19 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.478 +0.031 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.396 +0.017 20 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.313 +0.004 19 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.188 +0.009 20 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.105 +0.008 20 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.053 +0.004 20 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.025 +0.002 20 0 56 0
30MAR26 6.25 C 0.000 0.000 0.000 0.011 +0.001 20 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.005 +0.001 20 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.002 0.000 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 1.263 +0.045 29 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.157 +0.039 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.058 +0.038 21 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.965 +0.047 23 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.888 +0.051 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.774 +0.047 21 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.717 +0.044 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.639 +0.041 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.552 +0.020 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.502 +0.033 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.431 +0.018 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.300 +0.008 21 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.204 +0.004 21 0 3 0
29JUN26 5.75 C 0.000 0.000 0.000 0.141 +0.006 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.092 +0.004 22 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.058 +0.002 21 0 2 0
29JUN26 6.50 C 0.000 0.000 0.000 0.036 +0.002 22 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.021 +0.001 21 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.012 0.000 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.007 +0.001 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.004 0.000 21 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 1.086 +0.053 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.004 +0.056 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.899 +0.031 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.827 +0.025 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.762 +0.031 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.694 +0.020 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.634 +0.026 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.575 +0.024 21 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.523 +0.024 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.404 +0.021 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.306 +0.017 22 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.228 +0.014 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.167 +0.010 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.121 +0.008 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.087 +0.006 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.061 +0.001 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.046 +0.004 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.031 +0.003 23 0 18 0
29SEP26 7.50 C 0.000 0.000 0.000 0.021 +0.002 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 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.142 +0.034 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.067 +0.033 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.993 +0.033 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.923 +0.031 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.855 +0.030 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.791 +0.028 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.731 +0.028 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.672 +0.025 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.619 +0.025 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.497 +0.022 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.394 +0.019 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.309 +0.015 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.240 +0.013 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.184 +0.010 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.139 +0.007 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.105 +0.007 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.080 +0.006 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 24 4,597 +22
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 71 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 57 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 53 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 49 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 -0.002 18 0 56 0
30DEC25 4.90 P 0.014 0.014 0.014 0.004 -0.004 18 100 55 -75
30DEC25 5.00 P 0.000 0.000 0.000 0.012 -0.008 18 0 145 0
30DEC25 5.25 P 0.095 0.095 0.089 0.085 -0.026 19 40 423 0
30DEC25 5.50 P 0.000 0.000 0.000 0.267 -0.033 21 0 470 0
30DEC25 5.75 P 0.000 0.000 0.000 0.513 -0.037 31 0 211 0
30DEC25 6.00 P 0.000 0.000 0.000 0.750 -0.049 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.012 -0.036 51 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.263 -0.036 60 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.512 -0.036 67 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.771 -0.027 82 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.020 -0.028 89 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.263 -0.035 90 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.500 -0.048 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.750 -0.049 0 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.004 -0.002 19 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.007 -0.005 18 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.015 -0.008 18 0 244 0
29JAN26 4.80 P 0.042 0.042 0.042 0.029 -0.012 18 5 21 +1
29JAN26 4.90 P 0.000 0.000 0.000 0.051 -0.017 18 0 71 0
29JAN26 5.00 P 0.103 0.103 0.100 0.083 -0.020 18 22 156 +20
29JAN26 5.25 P 0.237 0.237 0.237 0.214 -0.021 19 2 72 0
29JAN26 5.50 P 0.000 0.000 0.000 0.405 -0.026 19 0 54 0
29JAN26 5.75 P 0.000 0.000 0.000 0.618 -0.048 0 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.862 -0.048 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.124 -0.035 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.336 -0.072 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.622 -0.032 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.827 -0.080 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.108 -0.049 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.361 -0.041 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.608 -0.046 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.858 -0.011 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.003 -0.002 19 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.007 -0.003 19 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.013 -0.004 19 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.022 -0.007 19 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.037 -0.009 19 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.057 -0.012 19 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.085 -0.013 19 0 30 0
26FEB26 5.00 P 0.000 0.000 0.000 0.119 -0.014 19 0 72 0
26FEB26 5.25 P 0.000 0.000 0.000 0.246 -0.021 19 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.437 -0.025 21 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.638 -0.033 18 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.877 -0.034 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.126 -0.069 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.358 -0.050 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.623 -0.031 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.864 -0.078 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.124 -0.068 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.361 -0.080 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.626 -0.029 37 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.858 -0.011 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 24 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.003 -0.002 19 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.006 -0.002 20 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.011 -0.004 20 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.018 -0.005 20 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.029 -0.006 20 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.043 -0.009 20 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.063 -0.012 20 0 13 0
30MAR26 4.80 P 0.000 0.000 0.000 0.089 -0.010 20 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.119 -0.013 20 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.155 -0.016 20 0 303 0
30MAR26 5.25 P 0.000 0.000 0.000 0.282 -0.018 20 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.456 -0.017 20 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.644 -0.038 17 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.877 -0.034 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.133 -0.062 22 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.374 -0.034 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.669 +0.015 40 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.919 -0.023 43 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.166 -0.026 46 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.362 -0.079 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.626 -0.029 34 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.876 -0.029 38 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.016 -0.003 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.023 -0.004 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.032 -0.006 21 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.046 -0.006 22 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.062 -0.008 22 0 2 0
29JUN26 4.50 P 0.000 0.000 0.000 0.081 -0.011 22 0 3 0
29JUN26 4.60 P 0.000 0.000 0.000 0.105 -0.012 22 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.133 -0.015 22 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.165 -0.015 22 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.204 -0.018 22 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.239 -0.022 21 0 136 0
29JUN26 5.25 P 0.000 0.000 0.000 0.370 -0.019 22 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.539 -0.013 22 0 5 0
29JUN26 5.75 P 0.000 0.000 0.000 0.714 -0.028 22 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.919 -0.036 22 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.143 -0.052 21 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.374 -0.060 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.669 -0.009 32 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.919 -0.023 35 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.166 -0.026 37 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.388 -0.053 34 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.641 -0.026 37 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.891 -0.025 39 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.072 -0.005 23 0 69 0
29SEP26 4.30 P 0.000 0.000 0.000 0.090 -0.006 23 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.113 -0.007 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.137 -0.009 23 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.167 -0.010 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.199 -0.012 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.237 -0.013 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.277 -0.015 23 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.323 -0.016 23 0 28 0
29SEP26 5.25 P 0.000 0.000 0.000 0.454 -0.019 23 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.609 -0.024 24 0 11 0
29SEP26 5.75 P 0.000 0.000 0.000 0.788 -0.028 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.988 -0.032 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.206 -0.035 26 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.439 -0.031 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.684 -0.016 30 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.933 -0.009 32 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.168 -0.024 33 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.404 -0.037 33 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.646 -0.021 34 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.891 -0.025 35 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.097 -0.006 23 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.119 -0.007 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.143 -0.007 23 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.171 -0.009 23 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.201 -0.010 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.235 -0.012 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.273 -0.012 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.313 -0.015 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.359 -0.015 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.485 -0.019 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.634 -0.022 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.802 -0.026 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.989 -0.031 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.206 -0.035 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.439 -0.031 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.684 -0.016 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.933 -0.009 29 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.168 -0.024 30 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.404 -0.037 31 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.646 -0.021 31 0 0 0
TOTAL PUT 169 3,974 -54
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 12.28
30DEC25 5.50 C 0.000 0.000 0.000 6.890 +0.331 230 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 6.315 +0.255 161 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 5.840 +0.279 162 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 5.310 +0.248 124 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.850 +0.280 134 0 45 0
30DEC25 8.00 C 0.000 0.000 0.000 4.325 +0.250 106 0 30 0
30DEC25 8.50 C 0.000 0.000 0.000 3.815 +0.240 87 0 15 0
30DEC25 9.00 C 0.000 0.000 0.000 3.315 +0.265 75 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.840 +0.285 74 0 15 0
30DEC25 10.00 C 0.000 0.000 0.000 2.315 +0.260 52 0 30 0
30DEC25 10.50 C 0.000 0.000 0.000 1.850 +0.295 52 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 1.301 +0.206 23 0 62 0
30DEC25 11.50 C 0.000 0.000 0.000 0.810 +0.220 19 0 258 0
30DEC25 12.00 C 0.380 0.380 0.370 0.400 +0.154 20 85 239 -35
30DEC25 12.50 C 0.130 0.130 0.130 0.135 +0.063 20 25 159 -25
30DEC25 13.00 C 0.000 0.000 0.000 0.028 +0.016 19 0 383 0
30DEC25 13.50 C 0.000 0.000 0.000 0.004 +0.002 20 0 104 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 0.000 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 37 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 42 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
TOTAL CALL 110 1,441 -60
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 123 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 110 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 68 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 59 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 51 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 42 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 35 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 27 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.001 -0.003 20 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.015 -0.023 19 0 99 0
30DEC25 12.00 P 0.080 0.080 0.080 0.094 -0.089 19 12 165 0
30DEC25 12.50 P 0.000 0.000 0.000 0.325 -0.193 18 0 73 0
30DEC25 13.00 P 0.000 0.000 0.000 0.725 -0.256 17 0 46 0
30DEC25 13.50 P 0.000 0.000 0.000 1.250 -0.240 32 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 1.730 -0.279 35 0 45 0
30DEC25 14.50 P 0.000 0.000 0.000 2.255 -0.235 51 0 15 0
30DEC25 15.00 P 0.000 0.000 0.000 2.730 -0.235 49 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.220 -0.230 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 3.720 -0.295 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.255 -0.210 79 0 0 0
TOTAL PUT 12 751 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 12.28
30DEC25 7.75 C 0.000 0.000 0.000 4.553 +0.240 95 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 4.302 +0.244 88 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 4.061 +0.261 90 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.803 +0.227 77 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.553 +0.249 71 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 3.304 +0.239 66 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 3.054 +0.239 61 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.805 +0.255 56 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.555 +0.218 51 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.303 +0.235 44 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.850 +0.290 52 0 288 0
30DEC25 11.00 C 0.000 0.000 0.000 1.299 +0.227 21 0 741 0
30DEC25 11.50 C 0.000 0.000 0.000 0.829 +0.241 23 0 2,759 0
30DEC25 12.00 C 0.271 0.271 0.271 0.416 +0.173 22 15 3,142 -15
30DEC25 12.50 C 0.110 0.155 0.109 0.140 +0.070 20 187 2,760 +132
30DEC25 13.00 C 0.046 0.056 0.046 0.033 +0.021 20 37 6,296 +8
30DEC25 13.50 C 0.028 0.029 0.028 0.005 +0.003 20 20 766 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 0.000 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 37 0 263 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 42 0 27 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 46 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 50 0 20 0
30DEC25 17.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 4.061 +0.237 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.839 +0.261 54 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.591 +0.253 51 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 3.343 +0.263 48 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 3.095 +0.255 44 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.847 +0.262 41 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.599 +0.262 38 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 2.353 +0.211 35 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.867 +0.263 30 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 1.387 +0.249 26 0 75 0
29JAN26 11.50 C 0.000 0.000 0.000 0.921 +0.215 21 0 125 0
29JAN26 12.00 C 0.443 0.443 0.443 0.560 +0.157 21 15 532 0
29JAN26 12.50 C 0.000 0.000 0.000 0.329 +0.123 22 0 655 0
29JAN26 13.00 C 0.161 0.196 0.161 0.162 +0.075 22 72 985 +32
29JAN26 13.50 C 0.102 0.102 0.102 0.071 +0.040 22 40 1,043 +40
29JAN26 14.00 C 0.000 0.000 0.000 0.027 +0.017 22 0 659 0
29JAN26 14.50 C 0.000 0.000 0.000 0.010 +0.007 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 0.000 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 4.102 +0.250 44 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.854 +0.249 41 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.607 +0.249 39 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 3.361 +0.249 37 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 3.126 +0.260 37 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.869 +0.249 33 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.635 +0.232 33 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 2.377 +0.196 28 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.891 +0.240 24 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.454 +0.242 24 0 0 0
26FEB26 11.50 C 0.000 0.000 0.000 0.997 +0.191 20 0 40 0
26FEB26 12.00 C 0.650 0.650 0.650 0.673 +0.151 21 39 394 +39
26FEB26 12.50 C 0.000 0.000 0.000 0.439 +0.122 22 0 453 0
26FEB26 13.00 C 0.000 0.000 0.000 0.266 +0.096 22 0 315 0
26FEB26 13.50 C 0.000 0.000 0.000 0.146 +0.062 22 0 400 0
26FEB26 14.00 C 0.134 0.153 0.134 0.075 +0.037 22 60 600 +10
26FEB26 14.50 C 0.000 0.000 0.000 0.036 +0.020 22 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.016 +0.009 22 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.007 +0.004 22 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.003 +0.002 22 0 110 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 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 4.624 +0.254 43 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 4.378 +0.239 41 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 4.144 +0.266 42 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.899 +0.266 40 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.642 +0.232 35 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 3.396 +0.249 33 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 3.152 +0.234 32 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.919 +0.264 31 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.674 +0.271 29 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.413 +0.224 25 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.946 +0.216 23 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.534 +0.211 24 0 98 0
30MAR26 11.50 C 1.106 1.106 1.106 1.140 +0.200 23 25 186 +25
30MAR26 12.00 C 0.000 0.000 0.000 0.826 +0.167 23 0 1,448 0
30MAR26 12.50 C 0.000 0.000 0.000 0.606 +0.137 24 0 870 0
30MAR26 13.00 C 0.000 0.000 0.000 0.407 +0.107 24 0 1,042 0
30MAR26 13.50 C 0.000 0.000 0.000 0.263 +0.080 24 0 270 0
30MAR26 14.00 C 0.000 0.000 0.000 0.163 +0.055 24 0 227 0
30MAR26 14.50 C 0.000 0.000 0.000 0.098 +0.037 24 0 335 0
30MAR26 15.00 C 0.129 0.129 0.129 0.057 +0.024 24 40 182 +40
30MAR26 15.50 C 0.000 0.000 0.000 0.032 +0.015 24 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.017 +0.008 23 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.009 +0.004 23 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.005 +0.003 24 0 95 0
30MAR26 17.50 C 0.000 0.000 0.000 0.003 +0.002 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 4.192 +0.255 37 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 4.016 +0.231 42 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.705 +0.182 33 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.522 +0.307 37 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 3.225 +0.249 30 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.987 +0.246 29 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.800 +0.289 31 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.516 +0.236 26 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 2.110 +0.207 27 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.690 +0.189 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.380 +0.175 26 0 376 0
29JUN26 12.00 C 0.000 0.000 0.000 1.057 +0.134 25 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.812 +0.149 25 0 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.630 +0.124 25 0 386 0
29JUN26 13.50 C 0.000 0.000 0.000 0.467 +0.104 25 0 67 0
29JUN26 14.00 C 0.417 0.417 0.417 0.340 +0.084 25 54 93 0
29JUN26 14.50 C 0.000 0.000 0.000 0.244 +0.066 25 0 4 0
29JUN26 15.00 C 0.000 0.000 0.000 0.172 +0.050 25 0 7 0
29JUN26 15.50 C 0.000 0.000 0.000 0.120 +0.037 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.083 +0.027 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.057 +0.020 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.039 +0.015 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.026 +0.011 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 4.192 +0.213 33 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 4.016 +0.231 37 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.706 +0.183 30 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.522 +0.291 33 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 3.279 +0.278 31 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 3.055 +0.206 30 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.827 +0.211 29 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.566 +0.136 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 2.244 +0.197 28 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.854 +0.177 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.563 +0.162 27 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 1.387 +0.179 29 0 1,488 0
29SEP26 12.50 C 0.000 0.000 0.000 1.151 +0.165 29 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 0.954 +0.126 29 0 922 0
29SEP26 13.50 C 0.000 0.000 0.000 0.773 +0.107 29 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.639 +0.093 29 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.520 +0.081 29 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.423 +0.074 29 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.339 +0.058 29 0 1 0
29SEP26 16.00 C 0.000 0.000 0.000 0.273 +0.051 29 0 11 0
29SEP26 16.50 C 0.000 0.000 0.000 0.219 +0.044 29 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.173 +0.034 29 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.139 +0.032 29 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 3.728 +0.205 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 3.522 +0.291 29 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 3.279 +0.247 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 3.056 +0.207 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.848 +0.150 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.659 +0.229 26 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 2.315 +0.179 26 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 1.995 +0.151 26 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 1.771 +0.242 28 0 0 0
30DEC26 12.00 C 1.382 1.411 1.356 1.490 +0.124 27 736 836 +736
30DEC26 12.50 C 0.000 0.000 0.000 1.325 +0.179 28 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 1.143 +0.165 29 0 19 0
30DEC26 13.50 C 0.000 0.000 0.000 0.967 +0.145 28 0 25 0
30DEC26 14.00 C 0.000 0.000 0.000 0.785 +0.101 28 0 30 0
30DEC26 14.50 C 0.000 0.000 0.000 0.691 +0.124 28 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.575 +0.103 28 0 21 0
30DEC26 15.50 C 0.000 0.000 0.000 0.486 +0.101 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.402 +0.083 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.338 +0.078 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.278 +0.064 28 0 10 0
30DEC26 17.50 C 0.000 0.000 0.000 0.233 +0.060 28 0 0 0
TOTAL CALL 1,340 42,668 +1,047
30DEC25 7.75 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 68 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 64 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 51 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 0.000 46 0 107 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 42 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.001 0.000 38 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 35 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 27 0 443 0
30DEC25 11.00 P 0.000 0.000 0.000 0.002 -0.002 21 0 3,292 0
30DEC25 11.50 P 0.010 0.010 0.010 0.017 -0.019 20 10 3,635 0
30DEC25 12.00 P 0.108 0.108 0.105 0.102 -0.086 20 25 663 -10
30DEC25 12.50 P 0.412 0.412 0.386 0.345 -0.172 20 70 1,653 +35
30DEC25 13.00 P 0.000 0.000 0.000 0.745 -0.236 21 0 229 0
30DEC25 13.50 P 0.000 0.000 0.000 1.220 -0.230 0 0 15 0
30DEC25 14.00 P 0.000 0.000 0.000 1.720 -0.251 0 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.272 -0.178 55 0 2 0
30DEC25 15.00 P 0.000 0.000 0.000 2.720 -0.253 0 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.220 -0.232 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 3.720 -0.230 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.220 -0.247 0 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 4.720 -0.248 0 0 0 0
30DEC25 17.50 P 0.000 0.000 0.000 5.220 -0.246 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 26 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 24 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.002 0.000 23 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.009 -0.001 22 0 117 0
29JAN26 11.00 P 0.000 0.000 0.000 0.033 -0.009 22 0 244 0
29JAN26 11.50 P 0.081 0.081 0.081 0.100 -0.026 22 30 465 +30
29JAN26 12.00 P 0.000 0.000 0.000 0.243 -0.072 21 0 425 0
29JAN26 12.50 P 0.000 0.000 0.000 0.485 -0.139 21 0 249 0
29JAN26 13.00 P 0.000 0.000 0.000 0.856 -0.170 23 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 1.290 -0.208 26 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 1.720 -0.251 0 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.272 -0.190 36 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 2.720 -0.253 0 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.220 -0.240 0 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 3.720 -0.251 0 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.220 -0.247 0 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 4.720 -0.254 0 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.224 -0.242 50 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.002 0.000 22 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.004 0.000 22 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.008 -0.001 22 0 26 0
26FEB26 10.50 P 0.000 0.000 0.000 0.028 -0.002 22 0 26 0
26FEB26 11.00 P 0.069 0.069 0.069 0.074 -0.013 22 42 80 +37
26FEB26 11.50 P 0.000 0.000 0.000 0.168 -0.033 22 0 222 0
26FEB26 12.00 P 0.369 0.369 0.369 0.329 -0.078 21 50 331 -35
26FEB26 12.50 P 0.615 0.615 0.615 0.584 -0.123 22 2 276 +2
26FEB26 13.00 P 0.000 0.000 0.000 0.936 -0.145 23 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 1.299 -0.223 22 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 1.794 -0.216 27 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.288 -0.182 31 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 2.720 -0.253 0 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.220 -0.246 0 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 3.720 -0.251 0 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.220 -0.247 0 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 4.720 -0.254 0 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.224 -0.242 43 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 24 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.002 0.000 24 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.003 -0.001 23 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.006 -0.001 24 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.011 -0.001 24 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.018 -0.003 23 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.030 -0.005 23 0 335 0
30MAR26 10.50 P 0.000 0.000 0.000 0.068 -0.012 23 0 125 0
30MAR26 11.00 P 0.135 0.135 0.135 0.143 -0.034 23 10 137 -10
30MAR26 11.50 P 0.250 0.250 0.250 0.265 -0.041 23 2 2,124 -2
30MAR26 12.00 P 0.000 0.000 0.000 0.442 -0.088 23 0 124 0
30MAR26 12.50 P 0.000 0.000 0.000 0.689 -0.136 23 0 167 0
30MAR26 13.00 P 0.000 0.000 0.000 1.042 -0.135 25 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.405 -0.130 25 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 1.839 -0.171 26 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.288 -0.182 27 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 2.722 -0.251 23 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.221 -0.245 26 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 3.720 -0.251 0 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.220 -0.249 0 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 4.720 -0.254 0 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.224 -0.245 38 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.013 -0.001 25 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.020 -0.002 25 0 64 0
29JUN26 8.75 P 0.036 0.036 0.036 0.031 -0.002 25 10 122 +10
29JUN26 9.00 P 0.000 0.000 0.000 0.045 -0.003 25 0 182 0
29JUN26 9.25 P 0.000 0.000 0.000 0.066 -0.008 25 0 70 0
29JUN26 9.50 P 0.000 0.000 0.000 0.087 -0.009 25 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.119 -0.010 25 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.158 -0.015 25 0 55 0
29JUN26 10.50 P 0.000 0.000 0.000 0.261 -0.024 24 0 42 0
29JUN26 11.00 P 0.000 0.000 0.000 0.401 -0.042 24 0 221 0
29JUN26 11.50 P 0.610 0.610 0.610 0.585 -0.060 24 4 298 0
29JUN26 12.00 P 0.820 0.820 0.820 0.831 -0.115 25 10 857 0
29JUN26 12.50 P 0.000 0.000 0.000 1.120 -0.111 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.453 -0.150 25 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 1.792 -0.120 25 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.184 -0.208 25 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.645 -0.203 27 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.080 -0.228 27 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.510 -0.225 27 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 3.979 -0.215 28 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.401 -0.259 24 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 4.870 -0.260 21 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 5.361 -0.244 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.072 -0.007 29 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.091 -0.009 28 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.116 -0.014 28 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.160 -0.004 29 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.187 -0.020 28 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.233 -0.021 28 0 35 0
29SEP26 9.75 P 0.220 0.220 0.220 0.284 -0.028 28 2 42 +2
29SEP26 10.00 P 0.000 0.000 0.000 0.344 -0.029 28 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.486 -0.040 28 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.659 -0.054 28 0 135 0
29SEP26 11.50 P 0.000 0.000 0.000 0.866 -0.068 28 0 49 0
29SEP26 12.00 P 0.000 0.000 0.000 1.137 -0.051 28 0 155 0
29SEP26 12.50 P 0.000 0.000 0.000 1.372 -0.106 27 0 7 0
29SEP26 13.00 P 0.000 0.000 0.000 1.704 -0.081 28 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.061 -0.153 28 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 2.431 -0.206 28 0 16 0
29SEP26 14.50 P 0.000 0.000 0.000 2.821 -0.208 29 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.274 -0.180 30 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 3.709 -0.180 31 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.146 -0.185 31 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.589 -0.190 31 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.030 -0.202 31 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 5.491 -0.200 31 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 0.170 -0.006 28 0 10 0
30DEC26 9.00 P 0.000 0.000 0.000 0.210 -0.003 28 0 32 0
30DEC26 9.25 P 0.000 0.000 0.000 0.256 -0.003 28 0 30 0
30DEC26 9.50 P 0.000 0.000 0.000 0.306 -0.008 28 0 4 0
30DEC26 9.75 P 0.000 0.000 0.000 0.367 -0.007 28 0 20 0
30DEC26 10.00 P 0.000 0.000 0.000 0.428 -0.015 27 0 32 0
30DEC26 10.50 P 0.000 0.000 0.000 0.582 -0.020 27 0 49 0
30DEC26 11.00 P 0.725 0.725 0.725 0.766 -0.025 27 10 21 +10
30DEC26 11.50 P 0.955 0.955 0.955 0.992 -0.068 28 10 21 +10
30DEC26 12.00 P 1.220 1.220 1.220 1.283 -0.005 28 5 227 0
30DEC26 12.50 P 0.000 0.000 0.000 1.507 -0.079 27 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 1.835 -0.135 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.174 -0.160 28 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 2.582 -0.106 29 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 2.980 -0.118 30 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.389 -0.117 30 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 3.803 -0.167 31 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.230 -0.165 31 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 4.664 -0.162 31 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.105 -0.194 31 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 5.551 -0.200 31 0 0 0
TOTAL PUT 292 22,235 +79
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$ 9.88
30DEC25 5.00 C 0.00 0.00 0.00 4.88 +0.04 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.64 +0.05 105 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.39 +0.04 96 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.14 +0.05 86 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.89 +0.04 76 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 3.63 +0.03 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.39 +0.05 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.13 +0.03 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.89 +0.05 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.95 +0.11 71 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.64 +0.04 0 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 1.39 +0.04 0 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 1.14 +0.04 0 0 30 0
30DEC25 9.00 C 0.00 0.00 0.00 0.89 +0.03 0 0 38 0
30DEC25 9.25 C 0.00 0.00 0.00 0.65 +0.02 17 0 58 0
30DEC25 9.50 C 0.41 0.41 0.39 0.44 +0.01 20 2 448 0
30DEC25 9.75 C 0.21 0.23 0.21 0.26 0.00 20 11 203 +3
30DEC25 10.00 C 0.14 0.15 0.11 0.14 -0.01 21 542 1,003 -390
30DEC25 10.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 2,185 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 993 0
30DEC25 11.50 C 0.01 0.01 0.01 0.01 0.00 36 8 441 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 256 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 360 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 205 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 180 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29JAN26 7.50 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.17 +0.06 33 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.95 +0.09 39 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.69 0.00 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.44 +0.04 27 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.21 +0.01 27 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.98 +0.03 25 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.77 +0.02 24 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.60 +0.01 25 0 0 0
29JAN26 9.75 C 0.39 0.41 0.39 0.45 0.00 25 8 29 +4
29JAN26 10.00 C 0.32 0.32 0.32 0.32 -0.02 24 15 523 +8
29JAN26 10.50 C 0.00 0.00 0.00 0.16 0.00 25 0 994 0
29JAN26 11.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 1,066 0
29JAN26 11.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 859 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 1,068 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.43 0.00 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.19 +0.08 27 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.98 +0.12 33 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.74 +0.05 31 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.48 +0.03 25 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.27 +0.04 26 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.06 -0.02 25 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.88 +0.03 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.71 +0.01 25 0 0 0
26FEB26 9.75 C 0.51 0.54 0.51 0.56 -0.01 25 8 19 +4
26FEB26 10.00 C 0.44 0.44 0.44 0.45 0.00 26 15 15 +13
26FEB26 10.50 C 0.00 0.00 0.00 0.27 0.00 26 0 32 0
26FEB26 11.00 C 0.00 0.00 0.00 0.15 0.00 27 0 60 0
26FEB26 11.50 C 0.00 0.00 0.00 0.08 0.00 27 0 54 0
26FEB26 12.00 C 0.00 0.00 0.00 0.04 0.00 27 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 0.00 27 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.91 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.66 -0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.41 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.17 +0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.92 +0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.18 +0.02 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.74 +0.09 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.52 +0.04 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.24 +0.06 30 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 2.00 +0.04 28 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 1.74 +0.01 23 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.56 +0.03 27 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.36 +0.03 27 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 1.16 0.00 26 0 78 0
30MAR26 9.25 C 0.00 0.00 0.00 0.99 +0.01 27 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.84 0.00 27 0 26 0
30MAR26 9.75 C 0.00 0.00 0.00 0.70 -0.01 27 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.60 0.00 28 0 34 0
30MAR26 10.50 C 0.00 0.00 0.00 0.42 +0.01 29 0 119 0
30MAR26 11.00 C 0.00 0.00 0.00 0.27 0.00 29 0 122 0
30MAR26 11.50 C 0.21 0.21 0.21 0.17 0.00 29 15 97 +15
30MAR26 12.00 C 0.15 0.15 0.15 0.10 -0.01 28 150 267 +143
30MAR26 12.50 C 0.00 0.00 0.00 0.06 0.00 29 0 285 0
30MAR26 13.00 C 0.00 0.00 0.00 0.04 0.00 29 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.42 -0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.18 -0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.95 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.70 -0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.46 -0.02 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.23 0.00 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.04 +0.04 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.75 -0.01 24 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.53 -0.01 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.31 0.00 28 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.09 -0.02 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.90 0.00 29 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 1.70 -0.01 28 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.52 -0.01 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.35 -0.01 29 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.20 +0.01 29 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.09 +0.01 30 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.96 +0.01 30 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.84 +0.01 30 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.64 -0.01 31 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.49 0.00 31 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.36 0.00 31 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.26 0.00 31 0 24 0
29JUN26 12.50 C 0.00 0.00 0.00 0.19 0.00 31 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 0.00 31 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 0.00 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 0.03 -0.01 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.23 0.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.04 +0.04 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.78 +0.01 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.56 -0.01 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.34 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.15 +0.01 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.97 +0.02 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.80 +0.02 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.64 +0.02 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.49 +0.02 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.36 +0.02 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.23 -0.02 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.11 +0.01 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.01 0.00 31 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 0.81 0.00 31 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.68 +0.02 32 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.54 0.00 32 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.44 0.00 32 0 132 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 +0.01 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 0.00 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 0.00 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 0.00 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 0.00 33 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 0.00 32 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.59 -0.01 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.40 +0.01 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.23 +0.03 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.06 +0.04 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.90 -0.03 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.76 -0.01 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.62 -0.01 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.49 -0.01 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.37 +0.03 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.26 +0.03 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.19 +0.03 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.98 +0.01 31 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.82 +0.03 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.68 +0.01 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.57 +0.01 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.48 0.00 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.42 +0.03 32 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 +0.01 32 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 +0.01 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 +0.01 32 0 6 0
TOTAL CALL 774 14,358 -200
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 121 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 104 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 217 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 163 0
30DEC25 9.25 P 0.00 0.00 0.00 0.02 -0.02 22 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.05 -0.03 21 0 579 0
30DEC25 9.75 P 0.15 0.15 0.12 0.12 -0.05 21 6 271 -2
30DEC25 10.00 P 0.30 0.30 0.25 0.25 -0.05 21 17 695 +1
30DEC25 10.50 P 0.68 0.73 0.68 0.65 -0.05 25 122 1,262 -49
30DEC25 11.00 P 1.19 1.19 1.19 1.15 -0.04 37 3 456 -3
30DEC25 11.50 P 0.00 0.00 0.00 1.64 -0.04 44 0 240 0
30DEC25 12.00 P 0.00 0.00 0.00 2.13 -0.09 49 0 65 0
30DEC25 12.50 P 0.00 0.00 0.00 2.69 -0.04 79 0 0 -15
30DEC25 13.00 P 0.00 0.00 0.00 3.13 -0.10 65 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.62 -0.06 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.12 -0.06 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.62 -0.06 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.12 -0.06 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.62 -0.04 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.12 -0.05 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.62 -0.06 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 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 0.00 26 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 52 0
29JAN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 140 0
29JAN26 9.25 P 0.00 0.00 0.00 0.12 -0.02 25 0 164 0
29JAN26 9.50 P 0.20 0.20 0.19 0.19 -0.03 25 120 232 +120
29JAN26 9.75 P 0.30 0.30 0.30 0.29 -0.03 25 4 77 +4
29JAN26 10.00 P 0.00 0.00 0.00 0.42 -0.04 26 0 548 0
29JAN26 10.50 P 0.00 0.00 0.00 0.76 -0.04 27 0 951 0
29JAN26 11.00 P 0.00 0.00 0.00 1.19 -0.04 29 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.67 -0.02 35 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 2.14 -0.08 36 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.69 -0.04 51 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.14 -0.09 47 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.64 -0.04 52 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.12 -0.06 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.63 -0.05 58 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.13 -0.05 62 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.62 -0.05 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.13 -0.04 70 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.62 -0.06 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 15 0
26FEB26 8.75 P 0.00 0.00 0.00 0.09 -0.01 27 0 81 0
26FEB26 9.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 126 0
26FEB26 9.25 P 0.00 0.00 0.00 0.20 -0.02 26 0 30 0
26FEB26 9.50 P 0.00 0.00 0.00 0.28 -0.02 26 0 46 0
26FEB26 9.75 P 0.40 0.40 0.40 0.39 -0.03 26 2 25 +2
26FEB26 10.00 P 0.00 0.00 0.00 0.52 -0.03 26 0 42 0
26FEB26 10.50 P 0.00 0.00 0.00 0.85 -0.03 27 0 29 0
26FEB26 11.00 P 0.00 0.00 0.00 1.25 -0.04 29 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.69 0.00 31 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 2.14 -0.09 30 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.69 -0.05 42 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.14 -0.09 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.65 -0.03 45 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.14 -0.04 47 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.63 -0.05 48 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.13 -0.05 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.64 -0.03 58 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.14 -0.03 61 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.64 -0.04 65 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 28 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 0.00 0.00 0.00 0.05 -0.01 28 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 -0.01 29 0 99 0
30MAR26 8.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 0.16 -0.02 28 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 0.30 -0.02 28 0 366 0
30MAR26 9.50 P 0.00 0.00 0.00 0.39 -0.03 28 0 352 0
30MAR26 9.75 P 0.00 0.00 0.00 0.51 -0.02 28 0 27 0
30MAR26 10.00 P 0.00 0.00 0.00 0.64 -0.03 28 0 659 0
30MAR26 10.50 P 0.00 0.00 0.00 0.96 -0.02 29 0 173 0
30MAR26 11.00 P 0.00 0.00 0.00 1.34 -0.03 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.76 -0.04 32 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 2.21 -0.04 33 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.69 -0.06 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.15 -0.08 36 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.65 -0.03 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.14 -0.05 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.63 -0.05 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.14 -0.04 48 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.64 -0.04 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.15 -0.03 56 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.64 -0.04 57 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 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 -0.01 30 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 -0.01 30 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 0.17 -0.01 30 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.28 -0.01 30 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.35 -0.02 30 0 20 0
29JUN26 8.75 P 0.40 0.40 0.40 0.43 -0.03 30 11 23 +11
29JUN26 9.00 P 0.00 0.00 0.00 0.53 -0.02 30 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.64 -0.02 30 0 72 0
29JUN26 9.50 P 0.00 0.00 0.00 0.76 -0.02 30 0 2,004 0
29JUN26 9.75 P 0.00 0.00 0.00 0.90 -0.04 30 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 1.05 -0.04 30 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.39 0.00 31 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.75 -0.02 31 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 2.15 -0.03 32 0 0 0
29JUN26 12.00 P 2.52 2.52 2.52 2.52 0.00 30 1 5 +1
29JUN26 12.50 P 0.00 0.00 0.00 2.99 -0.04 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.45 -0.03 34 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.90 -0.04 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.37 -0.03 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.85 -0.03 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.35 -0.01 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.83 +0.01 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.30 0.00 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.79 +0.01 40 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 0.19 -0.01 32 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 -0.02 31 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.30 -0.01 32 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.36 -0.02 32 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.44 -0.02 32 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.52 -0.02 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.62 -0.02 31 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.73 -0.01 32 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.85 -0.01 32 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.99 0.00 32 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 1.11 -0.03 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.28 -0.02 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.61 -0.02 33 0 12 0
29SEP26 11.00 P 0.00 0.00 0.00 1.97 -0.04 34 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 2.35 -0.04 34 0 5 0
29SEP26 12.00 P 0.00 0.00 0.00 2.75 -0.04 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.18 -0.04 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.62 -0.04 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.07 -0.04 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.54 -0.03 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.01 -0.02 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.48 -0.03 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.97 -0.01 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.43 -0.01 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.91 +0.01 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 0.00 32 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 0.00 32 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.48 0.00 32 0 50 0
30DEC26 8.25 P 0.00 0.00 0.00 0.57 0.00 32 0 40 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 0.00 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 0.00 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.88 -0.01 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.01 0.00 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.14 0.00 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.28 -0.01 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 1.74 -0.01 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.09 -0.01 34 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.46 -0.01 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.85 -0.02 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.26 -0.02 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.69 -0.03 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.14 -0.02 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.59 -0.03 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.06 -0.03 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.53 -0.03 39 0 0 0
TOTAL PUT 286 15,596 +70
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$ 15.39
30DEC25 7.75 C 0.00 0.00 0.00 7.65 +0.42 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.40 +0.42 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.15 +0.42 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.90 +0.42 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.65 +0.42 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.40 +0.42 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.15 +0.41 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.90 +0.41 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.66 +0.42 83 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.41 +0.42 78 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.91 +0.42 68 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.41 +0.42 59 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.91 +0.42 50 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.41 +0.42 41 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.91 +0.42 32 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.41 +0.41 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.92 +0.40 30 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 1.45 +0.37 31 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 1.01 +0.31 30 0 45 0
30DEC25 15.00 C 0.45 0.65 0.45 0.64 +0.24 29 19 82 -4
30DEC25 15.50 C 0.25 0.35 0.25 0.36 +0.14 29 68 477 -32
30DEC25 16.00 C 0.17 0.21 0.17 0.20 +0.09 31 7 205 -3
30DEC25 16.50 C 0.00 0.00 0.00 0.09 +0.04 30 0 363 0
30DEC25 17.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 164 0
30DEC25 17.50 C 0.05 0.05 0.05 0.02 +0.01 32 87 561 +87
30DEC25 18.00 C 0.03 0.03 0.03 0.01 0.00 34 13 643 -13
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 559 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 402 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 157 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 53 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 83 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.94 +0.42 45 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.44 +0.42 38 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.95 +0.41 38 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.47 +0.41 39 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.99 +0.38 37 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.54 +0.36 37 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.12 +0.34 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.73 +0.30 38 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.38 +0.29 37 0 39 0
29JAN26 15.00 C 0.88 1.05 0.88 1.05 +0.20 36 6 26 +3
29JAN26 15.50 C 0.00 0.00 0.00 0.82 +0.16 37 0 5 0
29JAN26 16.00 C 0.57 0.64 0.57 0.64 +0.16 39 13 62 0
29JAN26 16.50 C 0.50 0.50 0.50 0.47 +0.12 38 5 139 0
29JAN26 17.00 C 0.33 0.39 0.33 0.34 +0.10 38 97 275 -83
29JAN26 17.50 C 0.30 0.30 0.30 0.24 +0.07 38 1 1,150 0
29JAN26 18.00 C 0.23 0.25 0.23 0.16 +0.05 38 8 1,049 0
29JAN26 18.50 C 0.17 0.17 0.17 0.11 +0.04 38 4 409 +4
29JAN26 19.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 147 0
29JAN26 19.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 11 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.97 +0.41 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.48 +0.40 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.01 +0.40 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.54 +0.38 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.10 +0.37 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.68 +0.35 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.29 +0.33 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.93 +0.35 38 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.55 +0.24 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.28 +0.20 36 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 1.06 +0.18 38 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 0.88 +0.18 39 0 66 0
26FEB26 16.50 C 0.00 0.00 0.00 0.70 +0.16 39 0 75 0
26FEB26 17.00 C 0.00 0.00 0.00 0.54 +0.12 38 0 427 0
26FEB26 17.50 C 0.50 0.50 0.50 0.42 +0.10 38 57 85 -57
26FEB26 18.00 C 0.00 0.00 0.00 0.32 +0.08 38 0 157 0
26FEB26 18.50 C 0.34 0.36 0.34 0.24 +0.07 38 32 99 +32
26FEB26 19.00 C 0.00 0.00 0.00 0.18 +0.05 38 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.13 +0.04 38 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.10 +0.03 38 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.71 +0.42 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.47 +0.42 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.22 +0.42 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.97 +0.41 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.73 +0.42 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.48 +0.41 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.24 +0.42 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.00 +0.42 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.76 +0.42 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.52 +0.41 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.05 +0.41 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.59 +0.40 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.15 +0.39 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.72 +0.38 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.32 +0.36 43 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.94 +0.35 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.59 +0.33 43 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.27 +0.31 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.97 +0.29 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.70 +0.26 43 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.46 +0.24 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.25 +0.19 43 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.09 +0.20 44 0 3,068 0
30MAR26 17.00 C 0.92 0.96 0.92 0.92 +0.18 44 2 7 +1
30MAR26 17.50 C 0.00 0.00 0.00 0.78 +0.16 44 0 120 0
30MAR26 18.00 C 0.00 0.00 0.00 0.65 +0.14 44 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.54 +0.13 43 0 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.44 +0.11 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.36 +0.09 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.30 +0.08 43 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.20 +0.06 43 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.13 +0.04 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.09 +0.03 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.27 +0.39 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.86 +0.39 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.46 +0.38 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.08 +0.37 43 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.73 +0.36 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.39 +0.34 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.08 +0.33 43 0 0 0
29JUN26 14.00 C 2.70 2.70 2.70 2.78 +0.31 43 100 2 -100
29JUN26 14.50 C 0.00 0.00 0.00 2.51 +0.30 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.26 +0.28 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.03 +0.27 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.82 +0.25 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.63 +0.24 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.45 +0.22 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.29 +0.20 43 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.15 +0.19 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.02 +0.17 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.91 +0.16 43 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 0.80 +0.15 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.71 +0.14 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.55 +0.11 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.43 +0.09 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.33 +0.07 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.26 +0.06 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.20 +0.05 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 +0.04 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 +0.04 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 +0.03 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.52 +0.40 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.13 +0.38 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.77 +0.38 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.42 +0.37 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.09 +0.36 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.77 +0.34 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.48 +0.33 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.21 +0.33 43 0 0 0
29SEP26 14.50 C 2.15 2.15 2.15 2.95 +0.31 43 100 100 +100
29SEP26 15.00 C 0.00 0.00 0.00 2.71 +0.30 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.49 +0.29 43 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.28 +0.27 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.09 +0.26 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.91 +0.25 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.74 +0.23 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.59 +0.22 43 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.45 +0.20 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.33 +0.20 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.21 +0.19 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.10 +0.17 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.91 +0.15 43 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.76 +0.14 43 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.63 +0.12 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.52 +0.10 43 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.43 +0.09 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.35 +0.07 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.29 +0.06 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.24 +0.05 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.20 +0.05 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.75 +0.39 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.39 +0.39 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.05 +0.38 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.72 +0.37 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.41 +0.36 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.11 +0.35 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.84 +0.35 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.57 +0.33 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.33 +0.33 43 0 0 0
30DEC26 15.00 C 2.25 2.25 2.25 3.09 +0.31 43 100 100 +100
30DEC26 15.50 C 0.00 0.00 0.00 2.88 +0.30 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.67 +0.29 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.48 +0.27 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.31 +0.27 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.14 +0.26 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.98 +0.24 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.84 +0.23 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.71 +0.23 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.58 +0.21 43 0 0 0
30DEC26 20.00 C 1.26 1.26 1.26 1.47 +0.21 43 1 1 +1
TOTAL CALL 720 15,267 +36
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 33 0
30DEC25 14.00 P 0.00 0.00 0.00 0.04 -0.04 31 0 121 0
30DEC25 14.50 P 0.12 0.12 0.12 0.10 -0.11 30 4 105 +3
30DEC25 15.00 P 0.29 0.29 0.29 0.23 -0.20 29 5 672 +5
30DEC25 15.50 P 0.50 0.50 0.50 0.47 -0.25 30 3 342 0
30DEC25 16.00 P 0.80 0.80 0.80 0.78 -0.33 30 6 570 -6
30DEC25 16.50 P 0.00 0.00 0.00 1.18 -0.37 30 0 476 0
30DEC25 17.00 P 0.00 0.00 0.00 1.63 -0.40 30 0 1,666 0
30DEC25 17.50 P 0.00 0.00 0.00 2.11 -0.42 0 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 2.61 -0.42 0 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 3.11 -0.42 0 0 510 0
30DEC25 19.00 P 0.00 0.00 0.00 3.61 -0.42 0 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 4.11 -0.42 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.61 -0.42 0 0 231 0
30DEC25 21.00 P 0.00 0.00 0.00 5.61 -0.42 0 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 6.61 -0.42 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.61 -0.42 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.61 -0.42 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.61 -0.42 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.61 -0.42 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.61 -0.42 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.61 -0.42 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.61 -0.42 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 14.61 -0.42 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 15.61 -0.42 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.09 -0.06 37 0 62 0
29JAN26 13.50 P 0.00 0.00 0.00 0.17 -0.08 37 0 624 0
29JAN26 14.00 P 0.00 0.00 0.00 0.28 -0.11 37 0 596 0
29JAN26 14.50 P 0.51 0.51 0.51 0.42 -0.15 37 1 872 0
29JAN26 15.00 P 0.00 0.00 0.00 0.62 -0.21 37 0 364 0
29JAN26 15.50 P 0.00 0.00 0.00 0.89 -0.25 38 0 85 0
29JAN26 16.00 P 0.00 0.00 0.00 1.17 -0.27 38 0 57 0
29JAN26 16.50 P 0.00 0.00 0.00 1.51 -0.30 38 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 1.88 -0.33 38 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 2.28 -0.36 37 0 33 0
29JAN26 18.00 P 0.00 0.00 0.00 2.72 -0.37 38 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 3.17 -0.39 38 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 3.64 -0.40 38 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 4.12 -0.41 38 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.61 -0.42 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.61 -0.42 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.61 -0.42 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.61 -0.42 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.61 -0.42 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.61 -0.42 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.61 -0.42 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.12 -0.05 37 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.20 -0.06 38 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.30 -0.09 37 0 64 0
26FEB26 14.00 P 0.00 0.00 0.00 0.43 -0.12 37 0 44 0
26FEB26 14.50 P 0.00 0.00 0.00 0.60 -0.16 37 0 17 0
26FEB26 15.00 P 0.00 0.00 0.00 0.81 -0.20 37 0 88 0
26FEB26 15.50 P 0.00 0.00 0.00 1.09 -0.23 38 0 34 0
26FEB26 16.00 P 0.00 0.00 0.00 1.41 -0.20 39 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.69 -0.28 38 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 2.04 -0.31 38 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 2.43 -0.32 38 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.84 -0.34 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.26 -0.36 38 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.71 -0.37 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.17 -0.39 38 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 4.64 -0.40 38 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 5.61 -0.42 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 6.61 -0.42 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 7.61 -0.42 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.22 -0.04 43 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.31 -0.05 43 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 0.42 -0.07 42 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 0.56 -0.09 42 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.73 -0.11 42 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.93 -0.13 42 0 31 0
30MAR26 15.00 P 0.00 0.00 0.00 1.16 -0.17 42 0 3,001 0
30MAR26 15.50 P 0.00 0.00 0.00 1.45 -0.17 43 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.73 -0.20 43 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 2.04 -0.22 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.37 -0.25 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.73 -0.27 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.11 -0.28 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.50 -0.31 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.92 -0.32 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.34 -0.34 43 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.79 -0.35 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.70 -0.38 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.65 -0.39 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.62 -0.41 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.61 -0.42 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.61 -0.42 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 10.61 -0.42 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.61 -0.42 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.61 -0.42 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.61 -0.42 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.61 -0.42 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 15.61 -0.42 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 -0.03 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.38 -0.04 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.49 -0.06 43 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.63 -0.06 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.79 -0.07 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.96 -0.10 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.17 -0.10 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.39 -0.12 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.64 -0.13 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.90 -0.16 43 0 0 0
29JUN26 16.00 P 2.70 2.70 2.70 2.19 -0.16 43 100 0 -100
29JUN26 16.50 P 0.00 0.00 0.00 2.49 -0.19 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.82 -0.19 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.15 -0.23 43 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.51 -0.23 43 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.88 -0.25 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.27 -0.26 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.66 -0.28 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.07 -0.30 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.92 -0.33 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.81 -0.34 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.73 -0.36 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.67 -0.38 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.63 -0.40 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.61 -0.42 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.61 -0.42 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.61 -0.42 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.61 -0.42 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 14.61 -0.42 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.61 -0.42 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 -0.03 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.47 -0.03 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.60 -0.04 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.74 -0.05 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.90 -0.06 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.08 -0.07 43 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.28 -0.08 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.49 -0.10 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.73 -0.11 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.98 -0.12 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.25 -0.14 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.54 -0.14 43 0 50 0
29SEP26 16.50 P 2.40 2.40 2.40 2.83 -0.17 43 100 100 +100
29SEP26 17.00 P 0.00 0.00 0.00 3.16 -0.18 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.49 -0.19 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.83 -0.21 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.20 -0.21 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.57 -0.23 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.94 -0.25 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.34 -0.26 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.15 -0.29 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.01 -0.30 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.88 -0.33 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.79 -0.35 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.72 -0.37 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.67 -0.38 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.63 -0.40 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.62 -0.41 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.61 -0.42 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 -0.02 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.65 -0.04 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.79 -0.04 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.95 -0.06 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.13 -0.05 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.32 -0.08 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.54 -0.07 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.76 -0.09 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.01 -0.10 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.26 -0.11 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.53 -0.13 43 0 0 0
30DEC26 16.00 P 2.28 2.28 2.28 2.83 -0.13 43 100 100 +100
30DEC26 16.50 P 0.00 0.00 0.00 3.13 -0.14 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.44 -0.16 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.77 -0.17 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.11 -0.18 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.46 -0.20 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.83 -0.20 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.20 -0.21 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.57 -0.24 43 0 1 0
TOTAL PUT 319 14,147 +102
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 34.32
30DEC25 9.75 C 0.00 0.00 0.00 24.83 +1.40 336 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 24.44 +1.18 282 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 23.89 +1.29 246 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 23.34 +1.01 171 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 23.00 +1.24 272 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 22.34 +1.24 148 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 21.98 +1.15 246 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 21.42 +1.17 216 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 20.89 +1.04 194 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 20.42 +1.09 200 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 19.85 +0.98 143 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 19.55 +1.43 221 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 18.84 +1.25 0 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 18.38 +1.18 154 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 17.85 +1.09 116 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 17.43 +1.04 162 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 17.03 +1.24 180 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 16.35 +0.98 96 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 15.94 +1.36 147 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 15.35 +1.21 77 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 15.15 +1.33 172 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 14.67 +1.48 168 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 13.54 +1.09 138 0 28 0
30DEC25 22.00 C 0.00 0.00 0.00 12.41 +1.13 101 0 76 0
30DEC25 23.00 C 0.00 0.00 0.00 11.36 +0.97 66 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 10.36 +1.02 57 0 149 0
30DEC25 25.00 C 0.00 0.00 0.00 9.36 +0.99 46 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 8.55 +1.21 86 0 398 0
30DEC25 27.00 C 0.00 0.00 0.00 7.58 +1.28 80 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 6.45 +1.14 56 0 507 0
30DEC25 29.00 C 5.50 5.50 5.50 5.38 +1.18 35 500 672 -140
30DEC25 30.00 C 0.00 0.00 0.00 4.37 +1.07 24 0 859 0
30DEC25 31.00 C 3.30 3.32 3.30 3.61 +1.13 44 2 472 -2
30DEC25 32.00 C 2.31 2.60 2.31 2.65 +0.89 36 21 886 -8
30DEC25 33.00 C 1.67 1.93 1.50 1.92 +0.70 36 113 789 -22
30DEC25 34.00 C 1.26 1.34 1.12 1.32 +0.54 37 305 1,136 +77
30DEC25 35.00 C 0.88 0.88 0.65 0.88 +0.39 38 270 1,191 +164
30DEC25 36.00 C 0.55 0.57 0.46 0.54 +0.26 37 97 2,016 -43
30DEC25 37.00 C 0.30 0.36 0.30 0.31 +0.16 37 256 705 +56
30DEC25 38.00 C 0.19 0.21 0.16 0.17 +0.09 37 52 717 +33
30DEC25 39.00 C 0.12 0.12 0.12 0.09 +0.05 37 4 767 0
30DEC25 40.00 C 0.05 0.08 0.05 0.04 +0.02 37 2 750 -1
30DEC25 41.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 423 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 951 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 838 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,315 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 13.54 +1.09 79 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.60 +1.32 78 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.41 +1.02 0 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 10.46 +1.09 49 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.68 +1.25 63 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 8.59 +1.23 51 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 7.70 +1.37 52 0 25 0
29JAN26 28.00 C 6.00 6.00 6.00 6.74 +1.28 47 1 40 -1
29JAN26 29.00 C 0.00 0.00 0.00 5.52 +0.84 29 0 96 0
29JAN26 30.00 C 0.00 0.00 0.00 5.00 +1.15 44 0 74 0
29JAN26 31.00 C 0.00 0.00 0.00 3.95 +0.77 36 0 194 0
29JAN26 32.00 C 3.25 3.25 3.25 3.36 +0.80 39 1 240 0
29JAN26 33.00 C 2.64 2.64 2.62 2.74 +0.71 39 6 275 -4
29JAN26 34.00 C 2.00 2.20 2.00 2.17 +0.59 39 24 274 -4
29JAN26 35.00 C 1.63 1.74 1.63 1.69 +0.46 38 10 511 +3
29JAN26 36.00 C 1.34 1.36 1.27 1.37 +0.44 40 47 536 -11
29JAN26 37.00 C 1.00 1.08 1.00 1.05 +0.36 40 24 1,047 +20
29JAN26 38.00 C 0.76 0.84 0.76 0.79 +0.29 40 16 458 -1
29JAN26 39.00 C 0.58 0.65 0.58 0.58 +0.22 40 15 226 +13
29JAN26 40.00 C 0.47 0.52 0.44 0.42 +0.17 39 66 228 +28
29JAN26 41.00 C 0.34 0.34 0.34 0.30 +0.12 39 2 660 0
29JAN26 42.00 C 0.25 0.25 0.25 0.22 +0.10 40 3 47 0
29JAN26 43.00 C 0.22 0.22 0.22 0.15 +0.06 39 5 638 +5
29JAN26 44.00 C 0.00 0.00 0.00 0.11 +0.05 40 0 735 0
29JAN26 45.00 C 0.13 0.13 0.12 0.07 +0.03 39 24 448 +3
26FEB26 21.00 C 0.00 0.00 0.00 13.60 +1.15 64 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.64 +1.19 61 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 11.67 +1.17 58 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.71 +1.34 54 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 9.68 +1.06 47 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 8.78 +1.09 47 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 7.79 +1.03 42 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 7.00 +1.07 44 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 6.17 +1.04 43 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 5.37 +1.10 42 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 4.59 +0.97 41 0 95 0
26FEB26 32.00 C 0.00 0.00 0.00 3.75 +0.75 37 0 209 0
26FEB26 33.00 C 3.22 3.22 3.22 3.22 +0.67 38 15 751 0
26FEB26 34.00 C 2.62 2.62 2.62 2.74 +0.62 39 1 165 0
26FEB26 35.00 C 2.00 2.17 2.00 2.28 +0.53 39 4 89 +1
26FEB26 36.00 C 1.75 1.85 1.75 1.90 +0.49 40 6 1,038 0
26FEB26 37.00 C 1.36 1.50 1.36 1.58 +0.45 40 2 73 0
26FEB26 38.00 C 0.00 0.00 0.00 1.28 +0.39 40 0 75 0
26FEB26 39.00 C 0.00 0.00 0.00 1.03 +0.33 40 0 63 0
26FEB26 40.00 C 0.83 0.90 0.83 0.82 +0.27 40 58 132 +50
26FEB26 41.00 C 0.00 0.00 0.00 0.65 +0.22 40 0 72 0
26FEB26 42.00 C 0.00 0.00 0.00 0.51 +0.18 40 0 91 0
26FEB26 43.00 C 0.50 0.50 0.50 0.40 +0.15 40 5 38 +5
30MAR26 10.00 C 0.00 0.00 0.00 24.60 +1.34 128 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.91 +0.92 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.42 +1.09 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.20 +1.44 123 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.50 +1.09 93 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.98 +1.15 84 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 21.42 +1.08 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.00 +1.15 81 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 20.57 +1.22 88 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.10 +1.20 88 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.55 +1.36 78 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 19.01 +1.12 68 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.52 +1.30 66 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 18.10 +1.20 74 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 17.43 +1.03 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 17.03 +1.24 59 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 16.71 +1.28 74 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 16.04 +1.36 54 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 15.64 +1.19 63 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 15.15 +1.16 61 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.67 +1.45 60 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 13.77 +1.32 61 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 12.64 +1.19 47 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 11.69 +1.19 46 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 10.76 +1.31 45 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 9.83 +1.15 44 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 8.95 +1.00 43 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 8.14 +1.26 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.31 +1.19 43 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 6.37 +0.82 39 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 5.80 +0.94 42 0 18 0
30MAR26 31.00 C 0.00 0.00 0.00 5.08 +0.97 41 0 51 0
30MAR26 32.00 C 0.00 0.00 0.00 4.26 +0.65 38 0 69 0
30MAR26 33.00 C 0.00 0.00 0.00 3.84 +0.80 40 0 297 0
30MAR26 34.00 C 0.00 0.00 0.00 3.31 +0.65 40 0 1,215 0
30MAR26 35.00 C 2.70 2.70 2.70 2.86 +0.59 40 1 924 +1
30MAR26 36.00 C 0.00 0.00 0.00 2.51 +0.60 41 0 287 0
30MAR26 37.00 C 2.06 2.15 2.06 2.13 +0.52 41 6 29 +6
30MAR26 38.00 C 1.82 1.82 1.82 1.82 +0.48 41 10 530 +10
30MAR26 39.00 C 0.00 0.00 0.00 1.53 +0.42 41 0 305 0
30MAR26 40.00 C 1.34 1.34 1.34 1.29 +0.37 41 6 23 -5
30MAR26 41.00 C 0.00 0.00 0.00 1.08 +0.32 41 0 5 0
30MAR26 42.00 C 0.00 0.00 0.00 0.90 +0.28 40 0 15 0
30MAR26 43.00 C 0.00 0.00 0.00 0.75 +0.24 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.62 +0.21 40 0 49 0
30MAR26 45.00 C 0.63 0.63 0.63 0.51 +0.18 40 17 1,127 +17
29JUN26 13.00 C 0.00 0.00 0.00 21.66 +1.32 78 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 21.05 +1.20 62 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.69 +1.34 74 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.10 +1.20 63 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.61 +1.37 61 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.01 +1.12 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.64 +1.26 58 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 18.12 +1.22 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.64 +1.24 53 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 17.09 +1.16 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.71 +1.28 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.19 +1.04 49 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 15.71 +1.20 48 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 15.22 +1.23 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.78 +1.21 48 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 13.79 +1.19 44 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 12.87 +0.99 43 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 12.01 +1.16 44 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 11.13 +1.30 43 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 10.26 +1.15 42 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 9.46 +1.09 42 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 8.76 +1.17 43 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 7.92 +1.05 41 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 7.20 +1.00 41 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 6.60 +1.03 41 0 538 0
29JUN26 31.00 C 0.00 0.00 0.00 5.96 +0.90 41 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 5.33 +0.78 40 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 4.81 +0.71 40 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 4.29 +0.65 40 0 80 0
29JUN26 35.00 C 3.60 3.60 3.60 3.76 +0.52 39 1 45 0
29JUN26 36.00 C 0.00 0.00 0.00 3.45 +0.56 40 0 18 0
29JUN26 37.00 C 2.73 2.93 2.73 3.09 +0.53 40 2 16 +1
29JUN26 38.00 C 0.00 0.00 0.00 2.73 +0.38 40 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 2.43 +0.37 40 0 109 0
29JUN26 40.00 C 2.27 2.27 2.27 2.14 +0.31 39 3 56 -3
29JUN26 41.00 C 0.00 0.00 0.00 1.90 +0.29 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.68 +0.30 39 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.46 +0.24 39 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 1.30 +0.24 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.13 +0.19 39 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 16.74 +1.14 46 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 16.31 +1.13 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.80 +1.07 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.35 +1.13 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.79 +1.03 41 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 13.98 +1.10 43 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.12 +1.11 43 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 12.23 +1.04 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.45 +1.20 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.65 +1.03 41 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 9.89 +1.00 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.11 +1.01 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.47 +1.02 40 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 7.81 +0.96 40 0 15 0
29SEP26 30.00 C 6.80 6.80 6.80 7.23 +0.95 40 50 1,350 +50
29SEP26 31.00 C 0.00 0.00 0.00 6.61 +0.86 39 2 4 +2
29SEP26 32.00 C 0.00 0.00 0.00 6.11 +0.77 39 0 29 0
29SEP26 33.00 C 0.00 0.00 0.00 5.62 +0.79 39 2 52 -2
29SEP26 34.00 C 0.00 0.00 0.00 5.18 +0.69 40 0 31 0
29SEP26 35.00 C 0.00 0.00 0.00 4.78 +0.67 40 0 523 0
29SEP26 36.00 C 0.00 0.00 0.00 4.39 +0.73 40 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 4.02 +0.69 40 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 3.71 +0.60 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.37 +0.62 40 0 77 0
29SEP26 40.00 C 0.00 0.00 0.00 3.01 +0.45 39 0 56 0
29SEP26 41.00 C 0.00 0.00 0.00 2.82 +0.50 40 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.54 +0.49 40 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.33 +0.48 40 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 2.12 +0.45 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.91 +0.39 40 0 60 0
30DEC26 22.00 C 0.00 0.00 0.00 13.36 +1.10 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.55 +1.08 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.77 +1.15 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.02 +1.12 39 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 10.30 +1.09 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.63 +1.07 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.03 +1.08 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.33 +0.96 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.78 +0.94 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.22 +0.94 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.73 +0.91 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.25 +0.82 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.87 +0.84 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.41 +0.77 38 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 5.05 +0.77 39 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.62 +0.67 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.30 +0.57 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.02 +0.68 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.60 +0.52 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.41 +0.51 38 0 0 0
30DEC26 42.00 C 3.10 3.10 3.10 3.24 +0.65 39 1 1 +1
30DEC26 43.00 C 0.00 0.00 0.00 2.89 +0.50 38 0 0 0
TOTAL CALL 2,058 38,820 +299
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 213 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 209 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 201 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 194 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 187 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 180 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 173 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 167 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 161 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 155 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 149 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 143 0 90 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 138 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 133 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 123 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 235 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 540 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 148 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 807 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,893 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 651 0
30DEC25 27.00 P 0.02 0.02 0.02 0.01 0.00 46 45 691 0
30DEC25 28.00 P 0.03 0.03 0.03 0.01 -0.02 40 13 1,170 -13
30DEC25 29.00 P 0.05 0.05 0.03 0.02 -0.05 37 10 4,374 0
30DEC25 30.00 P 0.09 0.10 0.07 0.06 -0.11 38 251 2,045 +225
30DEC25 31.00 P 0.18 0.21 0.14 0.14 -0.20 37 122 1,616 -19
30DEC25 32.00 P 0.36 0.42 0.28 0.29 -0.34 37 85 792 +76
30DEC25 33.00 P 0.70 0.73 0.55 0.55 -0.52 36 175 899 +19
30DEC25 34.00 P 1.06 1.12 0.95 0.95 -0.68 37 18 342 +3
30DEC25 35.00 P 1.70 1.70 1.50 1.48 -0.87 36 793 1,029 +15
30DEC25 36.00 P 0.00 0.00 0.00 2.12 -1.02 36 0 58 0
30DEC25 37.00 P 0.00 0.00 0.00 3.02 -0.91 41 0 143 0
30DEC25 38.00 P 0.00 0.00 0.00 3.91 -1.05 43 0 108 0
30DEC25 39.00 P 0.00 0.00 0.00 4.75 -1.18 39 0 42 0
30DEC25 40.00 P 0.00 0.00 0.00 5.69 -1.23 36 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 6.68 -1.24 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.68 -1.24 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.68 -1.25 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 9.68 -1.24 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.92 -1.00 87 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 577 0
29JAN26 26.00 P 0.00 0.00 0.00 0.04 -0.04 39 0 334 0
29JAN26 27.00 P 0.12 0.12 0.10 0.08 -0.07 39 5 235 -4
29JAN26 28.00 P 0.17 0.17 0.17 0.15 -0.10 39 3 451 0
29JAN26 29.00 P 0.31 0.31 0.28 0.26 -0.15 39 18 640 0
29JAN26 30.00 P 0.44 0.50 0.41 0.41 -0.22 39 16 653 +11
29JAN26 31.00 P 0.66 0.68 0.61 0.61 -0.31 39 20 516 -4
29JAN26 32.00 P 0.95 1.10 0.92 0.89 -0.40 38 37 390 -7
29JAN26 33.00 P 1.37 1.37 1.30 1.26 -0.52 38 17 125 -7
29JAN26 34.00 P 1.76 1.87 1.73 1.76 -0.59 39 40 270 +17
29JAN26 35.00 P 2.30 2.30 2.30 2.27 -0.74 39 1 402 +1
29JAN26 36.00 P 0.00 0.00 0.00 2.87 -0.85 39 0 415 0
29JAN26 37.00 P 3.64 3.64 3.64 3.62 -0.87 40 1 416 0
29JAN26 38.00 P 0.00 0.00 0.00 4.38 -1.06 41 0 300 0
29JAN26 39.00 P 0.00 0.00 0.00 5.03 -1.05 36 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 6.15 -1.02 45 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 6.77 -1.15 35 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 7.78 -1.17 39 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 8.97 -0.96 51 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.95 -0.97 54 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.92 -1.00 56 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 21 0
26FEB26 23.00 P 0.05 0.05 0.05 0.02 -0.02 39 2 88 -2
26FEB26 24.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.08 -0.05 39 0 380 0
26FEB26 26.00 P 0.17 0.17 0.17 0.14 -0.08 39 3 159 0
26FEB26 27.00 P 0.26 0.26 0.25 0.23 -0.11 40 5 163 0
26FEB26 28.00 P 0.36 0.36 0.36 0.36 -0.13 40 25 466 0
26FEB26 29.00 P 0.51 0.51 0.51 0.50 -0.20 39 1 441 0
26FEB26 30.00 P 0.82 0.82 0.72 0.71 -0.26 39 31 617 +3
26FEB26 31.00 P 1.08 1.08 1.02 0.98 -0.33 39 17 466 +1
26FEB26 32.00 P 1.48 1.48 1.35 1.30 -0.47 39 13 461 -13
26FEB26 33.00 P 1.84 1.84 1.84 1.74 -0.48 39 1 432 0
26FEB26 34.00 P 0.00 0.00 0.00 2.19 -0.59 39 0 166 0
26FEB26 35.00 P 0.00 0.00 0.00 2.76 -0.66 39 0 45 0
26FEB26 36.00 P 0.00 0.00 0.00 3.37 -0.63 40 0 157 0
26FEB26 37.00 P 0.00 0.00 0.00 3.88 -0.79 37 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 4.86 -0.70 42 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 5.39 -1.11 38 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 6.38 -0.84 42 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 7.03 -1.08 37 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 8.23 -0.79 46 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 8.97 -1.09 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 43 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 84 0
30MAR26 22.00 P 0.10 0.10 0.10 0.05 -0.02 41 20 1,549 +20
30MAR26 23.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 339 0
30MAR26 24.00 P 0.00 0.00 0.00 0.13 -0.05 40 0 273 0
30MAR26 25.00 P 0.25 0.25 0.25 0.20 -0.07 40 25 185 +25
30MAR26 26.00 P 0.00 0.00 0.00 0.31 -0.10 40 0 70 0
30MAR26 27.00 P 0.49 0.52 0.46 0.45 -0.13 40 48 214 +12
30MAR26 28.00 P 0.62 0.62 0.62 0.61 -0.18 40 3 417 +3
30MAR26 29.00 P 0.00 0.00 0.00 0.82 -0.23 40 0 411 0
30MAR26 30.00 P 1.19 1.19 1.07 1.07 -0.26 40 5 2,252 +1
30MAR26 31.00 P 1.49 1.49 1.49 1.38 -0.36 39 15 481 +15
30MAR26 32.00 P 1.90 1.90 1.78 1.75 -0.43 39 25 337 +10
30MAR26 33.00 P 0.00 0.00 0.00 2.21 -0.47 40 0 192 0
30MAR26 34.00 P 2.70 2.70 2.70 2.68 -0.57 40 5 61 +5
30MAR26 35.00 P 0.00 0.00 0.00 3.23 -0.64 40 0 134 0
30MAR26 36.00 P 3.86 3.86 3.86 3.86 -0.70 41 15 47 +15
30MAR26 37.00 P 0.00 0.00 0.00 4.51 -0.63 41 0 50 0
30MAR26 38.00 P 0.00 0.00 0.00 5.30 -0.81 42 0 158 0
30MAR26 39.00 P 0.00 0.00 0.00 5.89 -0.85 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.75 -0.95 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.36 -0.90 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.41 -0.78 43 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 9.02 -1.09 38 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 10.03 -1.01 40 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.92 -1.00 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 43 0
29JUN26 17.00 P 0.10 0.10 0.10 0.01 -0.02 37 20 50 +20
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.03 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 -0.05 39 0 13 0
29JUN26 20.00 P 0.22 0.22 0.22 0.09 -0.05 39 5 1,394 -5
29JUN26 21.00 P 0.00 0.00 0.00 0.14 -0.08 39 0 25 0
29JUN26 22.00 P 0.30 0.32 0.30 0.21 -0.09 39 50 869 +50
29JUN26 23.00 P 0.00 0.00 0.00 0.30 -0.14 39 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.42 -0.18 39 0 618 0
29JUN26 25.00 P 0.90 0.90 0.90 0.58 -0.21 39 1 1,203 0
29JUN26 26.00 P 0.00 0.00 0.00 0.77 -0.20 39 0 98 0
29JUN26 27.00 P 0.00 0.00 0.00 0.99 -0.24 39 0 251 0
29JUN26 28.00 P 1.32 1.32 1.32 1.26 -0.28 39 5 83 +5
29JUN26 29.00 P 0.00 0.00 0.00 1.57 -0.30 39 0 136 0
29JUN26 30.00 P 0.00 0.00 0.00 1.92 -0.35 40 0 1,882 0
29JUN26 31.00 P 0.00 0.00 0.00 2.31 -0.38 39 0 35 0
29JUN26 32.00 P 2.72 2.72 2.72 2.72 -0.44 39 1 89 +1
29JUN26 33.00 P 0.00 0.00 0.00 3.22 -0.46 39 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 3.69 -0.65 39 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 4.25 -0.66 39 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.91 -0.65 40 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 5.51 -0.73 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.18 -0.79 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.91 -0.85 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.63 -0.87 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.25 -1.15 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.25 -0.99 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.03 -1.04 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.79 -0.95 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.81 -0.97 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 -0.03 40 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.04 39 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 -0.05 40 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.24 -0.05 40 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 -0.08 39 0 2 0
29SEP26 22.00 P 0.63 0.63 0.63 0.45 -0.10 40 10 48 0
29SEP26 23.00 P 0.00 0.00 0.00 0.61 -0.11 40 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.78 -0.15 40 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.00 -0.15 40 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 1.25 -0.13 40 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 1.53 -0.19 40 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 1.84 -0.21 40 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 2.19 -0.25 40 0 2 0
29SEP26 30.00 P 2.49 2.49 2.49 2.49 -0.36 39 1 936 +1
29SEP26 31.00 P 0.00 0.00 0.00 2.97 -0.34 39 0 1,350 0
29SEP26 32.00 P 3.41 3.41 3.41 3.43 -0.38 40 15 88 0
29SEP26 33.00 P 3.91 3.91 3.91 3.92 -0.43 39 15 54 -15
29SEP26 34.00 P 0.00 0.00 0.00 4.39 -0.49 39 0 0 0
29SEP26 35.00 P 5.12 5.12 5.10 4.93 -0.66 39 200 921 -100
29SEP26 36.00 P 0.00 0.00 0.00 5.61 -0.52 40 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 6.26 -0.55 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.90 -0.83 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.60 -0.71 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.37 -0.85 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.06 -0.78 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.86 -0.78 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.62 -0.82 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.40 -1.03 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.22 -0.99 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.66 -0.08 39 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 -0.12 39 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.06 -0.12 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.31 -0.15 39 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 1.57 -0.14 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.87 -0.19 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.19 -0.25 39 0 40 0
30DEC26 29.00 P 0.00 0.00 0.00 2.55 -0.26 39 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 2.95 -0.33 38 0 23 0
30DEC26 31.00 P 0.00 0.00 0.00 3.38 -0.33 38 0 40 0
30DEC26 32.00 P 0.00 0.00 0.00 3.85 -0.37 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.36 -0.54 38 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 4.89 -0.47 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.48 -0.49 39 0 20 0
30DEC26 36.00 P 0.00 0.00 0.00 6.09 -0.53 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.74 -0.55 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.39 -0.60 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.10 -0.62 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.81 -0.65 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.55 -0.67 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.31 -0.76 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.07 -0.79 40 0 0 0
TOTAL PUT 2,252 50,604 +365
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$ 11.11
30DEC25 8.25 C 0.00 0.00 0.00 2.88 -0.05 62 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 2.64 -0.05 64 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.37 -0.07 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.12 -0.07 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.88 -0.06 39 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.63 -0.07 34 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.40 -0.05 38 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.17 -0.03 38 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 0.72 -0.04 32 0 2 0
30DEC25 11.00 C 0.38 0.38 0.38 0.36 -0.03 29 3 3 +3
30DEC25 11.50 C 0.14 0.14 0.14 0.16 -0.01 31 7 608 0
30DEC25 12.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 364 0
30DEC25 12.50 C 0.00 0.00 0.00 0.02 0.00 32 0 179 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 131 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 118 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 127 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 153 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 110 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.91 -0.06 43 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.70 -0.03 50 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.43 -0.07 41 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.12 -0.13 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.97 -0.07 40 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.72 -0.09 36 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.52 -0.07 37 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.31 -0.07 36 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.95 -0.04 36 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.65 -0.05 35 0 130 0
29JAN26 11.50 C 0.00 0.00 0.00 0.42 -0.03 35 0 15 0
29JAN26 12.00 C 0.29 0.29 0.29 0.26 -0.03 35 20 15 -5
29JAN26 12.50 C 0.00 0.00 0.00 0.15 -0.03 34 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 31 0
29JAN26 13.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 117 0
29JAN26 14.00 C 0.00 0.00 0.00 0.03 0.00 36 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 294 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 148 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.96 -0.07 42 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.77 +0.04 47 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.49 -0.03 39 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.26 -0.07 38 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.07 -0.04 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.84 -0.06 38 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.64 -0.09 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.45 -0.04 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.13 -0.04 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.85 -0.03 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.64 -0.03 38 0 133 0
26FEB26 12.00 C 0.48 0.48 0.48 0.45 -0.01 37 6 115 0
26FEB26 12.50 C 0.00 0.00 0.00 0.31 -0.03 37 0 60 0
26FEB26 13.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 48 0
26FEB26 13.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 33 0
26FEB26 14.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 71 0
26FEB26 14.50 C 0.00 0.00 0.00 0.07 0.00 38 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 22 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.04 -0.08 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.82 -0.04 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.59 -0.02 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.40 +0.01 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.21 -0.05 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.00 -0.04 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.82 -0.09 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.62 -0.02 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.35 -0.03 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.08 -0.04 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.87 -0.04 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.69 -0.03 41 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.53 -0.01 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.41 -0.01 41 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.31 -0.02 41 0 47 0
30MAR26 14.00 C 0.00 0.00 0.00 0.23 -0.02 40 0 34 0
30MAR26 14.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 75 0
30MAR26 15.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 396 0
30MAR26 15.50 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.21 -0.09 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.03 -0.07 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.84 -0.07 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.65 -0.06 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.47 -0.06 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.30 -0.05 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.12 -0.07 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.99 -0.04 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.70 -0.03 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.44 -0.04 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.22 -0.03 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.03 +0.01 43 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 0.86 -0.02 43 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 0.72 -0.02 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.60 -0.01 43 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.50 0.00 43 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.41 -0.01 43 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.34 0.00 43 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 0.00 43 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 -0.01 42 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 0.00 42 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 0.00 43 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 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 3.30 -0.04 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.11 -0.06 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.93 -0.06 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.74 -0.07 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.57 -0.07 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.43 -0.03 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.26 -0.05 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.11 -0.07 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.85 -0.06 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.61 -0.05 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.40 -0.05 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.21 -0.05 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.05 -0.05 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.91 -0.04 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.79 -0.04 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.68 -0.04 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.59 -0.03 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.51 -0.03 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.44 -0.03 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.38 -0.03 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.32 -0.03 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 -0.03 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 -0.03 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.37 0.00 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.19 -0.09 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.99 -0.12 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.86 -0.08 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.71 -0.07 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.56 -0.07 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.40 -0.09 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.28 -0.07 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.02 -0.08 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.80 -0.08 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.61 -0.06 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.44 -0.06 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.28 -0.05 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.14 -0.06 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.01 -0.02 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.91 -0.05 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.81 -0.05 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.72 -0.04 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.65 -0.04 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.57 -0.04 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.51 -0.04 44 0 0 0
TOTAL CALL 36 4,791 -2
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 140 0
30DEC25 10.00 P 0.00 0.00 0.00 0.02 0.00 31 0 70 0
30DEC25 10.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 118 0
30DEC25 11.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 287 0
30DEC25 11.50 P 0.00 0.00 0.00 0.52 +0.03 29 0 409 0
30DEC25 12.00 P 0.00 0.00 0.00 0.90 +0.01 23 0 72 0
30DEC25 12.50 P 0.00 0.00 0.00 1.39 +0.01 0 0 223 0
30DEC25 13.00 P 0.00 0.00 0.00 1.90 +0.05 41 0 41 0
30DEC25 13.50 P 0.00 0.00 0.00 2.40 +0.05 49 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.90 +0.05 56 0 2 0
30DEC25 14.50 P 3.25 3.25 3.25 3.40 -0.02 63 2 4 0
30DEC25 15.00 P 0.00 0.00 0.00 3.90 +0.05 70 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.40 +0.05 76 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 4.90 +0.05 82 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.49 +0.14 121 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.89 +0.04 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.41 +0.06 105 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.91 +0.06 111 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.42 +0.07 121 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.92 +0.07 127 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.42 +0.07 132 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.90 +0.05 123 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.92 +0.07 146 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.92 +0.07 155 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.89 +0.04 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.92 +0.07 171 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 36 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.07 0.00 36 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
29JAN26 10.00 P 0.15 0.15 0.15 0.14 -0.01 34 25 53 +25
29JAN26 10.50 P 0.00 0.00 0.00 0.28 0.00 34 0 189 0
29JAN26 11.00 P 0.00 0.00 0.00 0.46 -0.01 33 0 244 0
29JAN26 11.50 P 0.00 0.00 0.00 0.75 0.00 34 0 186 0
29JAN26 12.00 P 0.00 0.00 0.00 1.08 +0.02 33 0 50 0
29JAN26 12.50 P 0.00 0.00 0.00 1.50 +0.06 34 0 10 0
29JAN26 13.00 P 0.00 0.00 0.00 1.96 +0.06 37 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 2.41 +0.05 35 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.91 +0.05 40 0 186 0
29JAN26 14.50 P 0.00 0.00 0.00 3.40 -0.02 42 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.90 +0.05 47 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 4.42 +0.07 57 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.92 +0.07 61 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.49 +0.14 78 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.90 +0.05 62 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 6.42 +0.07 72 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.92 +0.02 76 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 7.42 +0.07 79 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.92 +0.07 83 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 8.42 +0.07 86 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
26FEB26 10.00 P 0.27 0.27 0.27 0.28 0.00 37 8 35 +8
26FEB26 10.50 P 0.00 0.00 0.00 0.44 +0.01 37 0 22 0
26FEB26 11.00 P 0.00 0.00 0.00 0.66 -0.01 37 0 46 0
26FEB26 11.50 P 0.00 0.00 0.00 0.92 +0.01 36 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 1.28 +0.06 38 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.65 +0.04 38 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 2.06 +0.03 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.50 +0.02 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.94 +0.03 38 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 3.40 -0.02 36 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.92 +0.03 43 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.42 +0.07 47 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.92 +0.07 51 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.49 +0.14 63 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.90 +0.05 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 0.00 40 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.19 0.00 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.30 0.00 40 0 7 0
30MAR26 9.75 P 0.00 0.00 0.00 0.37 0.00 40 0 22 0
30MAR26 10.00 P 0.43 0.43 0.43 0.44 +0.01 40 5 134 +5
30MAR26 10.50 P 0.62 0.62 0.62 0.62 0.00 39 15 38 +15
30MAR26 11.00 P 0.00 0.00 0.00 0.86 -0.01 40 0 25 0
30MAR26 11.50 P 0.00 0.00 0.00 1.12 +0.01 39 0 23 0
30MAR26 12.00 P 0.00 0.00 0.00 1.44 +0.01 39 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.76 -0.05 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.18 +0.01 39 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.61 +0.09 41 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.97 +0.02 36 0 458 0
30MAR26 14.50 P 0.00 0.00 0.00 3.43 +0.01 36 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.94 +0.03 40 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 4.42 +0.02 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.94 +0.02 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.49 +0.13 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.93 +0.02 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.42 -0.01 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.92 +0.01 55 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.42 +0.01 58 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.92 +0.01 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.42 +0.02 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.91 +0.06 63 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.93 +0.02 71 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.93 +0.03 75 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.93 +0.03 79 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.92 +0.02 80 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.45 +0.01 43 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.53 +0.01 43 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.61 +0.01 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.70 +0.02 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.78 0.00 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.90 +0.02 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.01 +0.02 41 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 1.26 +0.02 41 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.53 +0.01 40 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.85 +0.03 40 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 2.18 +0.03 40 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.53 +0.04 39 0 4 0
29JUN26 13.00 P 0.00 0.00 0.00 2.90 +0.01 39 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 3.30 +0.04 38 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.72 +0.04 38 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 4.13 +0.04 37 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.60 +0.07 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.02 +0.05 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.48 +0.06 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.93 +0.04 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.40 +0.05 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.86 +0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.34 +0.03 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.81 +0.07 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.29 +0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.77 +0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.25 +0.07 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 10.22 +0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.19 +0.05 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.16 +0.05 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.14 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 -0.01 43 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.66 +0.01 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.75 +0.02 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.84 +0.02 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.94 +0.02 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 1.04 +0.02 43 0 148 0
29SEP26 9.75 P 0.00 0.00 0.00 1.15 +0.01 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.27 +0.01 42 0 91 0
29SEP26 10.50 P 0.00 0.00 0.00 1.53 -0.01 42 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 1.80 -0.01 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 2.11 0.00 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 2.44 +0.01 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.79 +0.01 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.16 +0.02 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.55 +0.04 41 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.94 +0.05 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.34 +0.04 40 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.76 +0.05 40 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 5.21 +0.05 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.65 +0.06 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.09 +0.05 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.53 +0.03 38 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.99 +0.03 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.40 -0.01 31 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.94 +0.10 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.41 +0.12 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.87 +0.11 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.35 +0.12 32 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 10.27 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.24 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.20 +0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.17 +0.07 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.73 0.00 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.82 +0.01 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.91 +0.01 43 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 1.02 +0.02 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.11 0.00 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.22 0.00 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.34 0.00 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.45 -0.02 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.72 -0.01 42 0 1 0
30DEC26 11.00 P 1.99 1.99 1.99 2.00 -0.02 42 1 4 +1
30DEC26 11.50 P 0.00 0.00 0.00 2.32 0.00 42 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 2.64 0.00 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.98 +0.01 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.35 +0.02 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.72 +0.03 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.11 +0.03 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.51 +0.05 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.93 +0.06 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.34 +0.06 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.72 +0.05 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.18 +0.05 39 0 0 0
TOTAL PUT 56 4,727 +54
ALL CONTRACTS TOTAL 739,092 20,534,655 +171,015
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED